Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
24.13
-0.06 (-0.25%)
At close: May 8, 2026, 4:00 PM EDT
24.39
+0.26 (1.08%)
After-hours: May 8, 2026, 7:20 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.3524.3523.9924.1324.13-0.25%135,969
May 7, 202624.3224.3924.1024.1924.19-0.21%74,692
May 6, 202624.1024.3324.1024.2424.240.62%132,416
May 5, 202624.1824.1823.9724.0924.090.46%100,794
May 4, 202623.7724.1823.6823.9823.980.97%173,036
May 1, 202623.9124.0823.7323.7523.75-0.71%111,958
Apr 30, 202623.7424.0823.7123.9223.921.70%152,242
Apr 29, 202623.4923.6523.3823.5223.520.26%95,222
Apr 28, 202623.5723.8523.4323.4623.46-1.01%142,858
Apr 27, 202623.7823.8023.6523.7023.700.08%102,532
Apr 24, 202624.0124.0123.6823.6823.68-0.67%95,261
Apr 23, 202623.7523.9023.4223.8423.840.93%119,449
Apr 22, 202623.9124.0023.5823.6223.62-2.19%139,711
Apr 21, 202624.3124.4924.0924.1523.92-0.90%119,680
Apr 20, 202624.2624.5224.1824.3724.14-0.45%143,243
Apr 17, 202624.4724.5924.2924.4824.250.78%139,957
Apr 16, 202624.1224.3424.0624.2924.060.70%91,216
Apr 15, 202624.2024.3724.0024.1223.890.04%131,308
Apr 14, 202624.7924.7924.0024.1123.88-1.79%166,482
Apr 13, 202624.2024.6124.1324.5524.321.45%162,762
Apr 10, 202624.1524.3223.9524.2023.970.08%110,322
Apr 9, 202623.8124.2823.8124.1823.951.26%84,602
Apr 8, 202623.7123.9523.4223.8823.652.75%127,300
Apr 7, 202623.3023.3023.0023.2423.020.17%62,488
Apr 6, 202623.2223.2222.8023.2022.981.53%111,645
Apr 2, 202622.4522.9422.3322.8522.630.79%117,263
Apr 1, 202622.3023.0522.2822.6722.451.39%128,679
Mar 31, 202621.9422.4921.7922.3622.153.61%203,244
Mar 30, 202621.4721.8421.3121.5821.371.12%191,429
Mar 27, 202621.3621.7421.2821.3421.14-0.14%139,740
Mar 26, 202621.8021.9921.3221.3721.17-2.86%295,712
Mar 25, 202621.6422.2421.6322.0021.791.24%216,671
Mar 24, 202622.6022.7521.5521.7321.52-4.40%415,068
Mar 23, 202623.2523.5522.4422.7322.29-0.31%341,820
Mar 20, 202623.2523.3222.6822.8022.35-2.52%172,623
Mar 19, 202623.4123.7023.1723.3922.93-1.39%168,435
Mar 18, 202624.1224.3523.6623.7223.26-0.79%157,551
Mar 17, 202624.0424.4023.9123.9123.44-0.75%96,400
Mar 16, 202623.7124.0923.2124.0923.623.08%137,657
Mar 13, 202622.9723.4722.9723.3722.911.74%102,270
Mar 12, 202622.9923.4322.9022.9722.52-0.48%147,502
Mar 11, 202623.0123.3923.0023.0822.63-0.09%165,465
Mar 10, 202622.7023.2022.7023.1022.652.12%150,321
Mar 9, 202622.9723.1622.3522.6222.18-3.33%344,495
Mar 6, 202623.3223.4323.0023.4022.94-1.72%252,100
Mar 5, 202624.2224.3823.7323.8123.34-2.82%214,827
Mar 4, 202625.1525.1524.2924.5024.02-1.25%192,866
Mar 3, 202625.0025.0024.5424.8124.33-1.43%159,251
Mar 2, 202625.2525.4425.0525.1724.68-0.51%124,111
Feb 27, 202625.1625.5925.0225.3024.810.48%191,796