Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
22.18
+0.46 (2.12%)
At close: Jun 18, 2026, 4:00 PM EDT
22.50
+0.32 (1.44%)
After-hours: Jun 18, 2026, 7:00 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202621.7322.3521.7322.1822.182.12%119,333
Jun 17, 202622.1722.2821.7021.7221.72-2.43%211,646
Jun 16, 202622.4522.5222.2222.2622.26-1.24%232,360
Jun 15, 202622.7522.7622.4222.5422.540.09%132,623
Jun 12, 202622.3822.6322.2922.5222.520.49%143,185
Jun 11, 202622.1922.5422.1922.4122.411.13%92,301
Jun 10, 202622.0022.3921.9522.1622.160.50%190,391
Jun 9, 202622.6022.6322.0122.0522.05-3.08%481,260
Jun 8, 202622.6823.0022.6622.7522.750.31%126,988
Jun 5, 202622.8022.9522.6122.6822.68-0.57%109,497
Jun 4, 202622.4122.9422.4022.8122.811.65%160,006
Jun 3, 202622.6622.9222.4422.4422.44-1.36%183,549
Jun 2, 202623.5023.5122.6122.7522.75-3.64%355,451
Jun 1, 202624.0724.1523.6123.6123.61-2.03%125,437
May 29, 202624.2324.2423.9824.1024.10-0.41%139,942
May 28, 202624.2224.2924.0224.2024.20-0.04%129,782
May 27, 202624.2324.2724.0124.2124.21-0.08%132,401
May 26, 202624.3324.3524.0024.2324.230.66%225,695
May 22, 202624.0524.1623.7224.0724.070.12%96,741
May 21, 202624.0624.1223.9224.0424.040.25%84,322
May 20, 202624.0124.2923.9524.2123.981.17%114,812
May 19, 202623.8923.9923.5923.9323.700.34%146,099
May 18, 202623.6023.9323.4623.8523.621.27%144,702
May 15, 202623.8023.9123.5523.5523.33-0.93%162,300
May 14, 202623.7123.9323.5923.7723.540.42%108,239
May 13, 202623.9323.9323.6023.6723.45-1.00%106,545
May 12, 202624.0024.0723.7923.9123.68-0.42%113,345
May 11, 202624.0624.1823.8624.0123.78-0.50%120,581
May 8, 202624.3524.3523.9924.1323.90-0.25%138,222
May 7, 202624.3224.3924.1024.1923.96-0.21%74,825
May 6, 202624.1024.3324.1024.2424.010.62%132,465
May 5, 202624.1824.1823.9724.0923.860.46%100,797
May 4, 202623.7724.1823.6823.9823.750.97%173,081
May 1, 202623.9124.0823.7323.7523.52-0.71%111,994
Apr 30, 202623.7424.0823.7123.9223.691.70%152,406
Apr 29, 202623.4923.6523.3823.5223.300.26%95,223
Apr 28, 202623.5723.8523.4323.4623.24-1.01%142,861
Apr 27, 202623.7823.8023.6523.7023.470.08%102,532
Apr 24, 202624.0124.0123.6823.6823.46-0.67%95,274
Apr 23, 202623.7523.9023.4223.8423.610.93%119,450
Apr 22, 202623.9124.0023.5823.6223.40-1.25%139,815
Apr 21, 202624.3124.4924.0924.1523.69-0.90%119,680
Apr 20, 202624.2624.5224.1824.3723.91-0.45%143,243
Apr 17, 202624.4724.5924.2924.4824.020.78%139,957
Apr 16, 202624.1224.3424.0624.2923.830.70%91,216
Apr 15, 202624.2024.3724.0024.1223.660.04%131,308
Apr 14, 202624.7924.7924.0024.1123.65-1.79%166,482
Apr 13, 202624.2024.6124.1324.5524.091.45%162,762
Apr 10, 202624.1524.3223.9524.2023.740.08%110,322
Apr 9, 202623.8124.2823.8124.1823.721.26%84,602