Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.90
0.00 (0.00%)
At close: Nov 13, 2026, 4:00 PM EST
20.87
-0.03 (-0.14%)
After-hours: Nov 13, 2026, 7:30 PM EST
ASGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.90 | 21.01 | 20.85 | 20.90 | 20.90 | - | 217,687 |
| Nov 12, 2026 | 20.90 | 21.06 | 20.74 | 20.90 | 20.90 | - | 186,778 |
| Nov 11, 2026 | 20.90 | 20.91 | 20.71 | 20.90 | 20.90 | 0.38% | 133,370 |
| Nov 10, 2026 | 21.05 | 21.06 | 20.71 | 20.82 | 20.82 | -1.19% | 196,802 |
| Nov 9, 2026 | 20.82 | 21.10 | 20.75 | 21.07 | 21.07 | 1.06% | 226,350 |
| Nov 6, 2026 | 21.00 | 21.14 | 20.56 | 20.85 | 20.85 | 1.12% | 263,292 |
| Nov 5, 2026 | 21.10 | 21.23 | 20.57 | 20.62 | 20.62 | -1.90% | 233,083 |
| Nov 4, 2026 | 21.09 | 21.47 | 20.78 | 21.02 | 21.02 | 0.48% | 198,371 |
| Nov 3, 2026 | 21.10 | 21.14 | 20.80 | 20.92 | 20.92 | -0.71% | 284,890 |
| Nov 2, 2026 | 20.45 | 21.44 | 20.45 | 21.07 | 21.07 | 2.83% | 643,471 |
| Oct 30, 2026 | 20.44 | 20.67 | 20.38 | 20.49 | 20.49 | 0.24% | 294,252 |
| Oct 29, 2026 | 19.40 | 20.49 | 19.39 | 20.44 | 20.44 | 5.63% | 653,316 |
| Oct 28, 2026 | 19.43 | 19.43 | 19.20 | 19.35 | 19.35 | 0.05% | 115,489 |
| Oct 27, 2026 | 19.17 | 19.36 | 19.17 | 19.34 | 19.34 | 0.99% | 165,813 |
| Oct 26, 2026 | 19.13 | 19.25 | 18.98 | 19.15 | 19.15 | 1.16% | 161,854 |
| Oct 23, 2026 | 19.34 | 19.34 | 18.93 | 18.93 | 18.93 | -1.82% | 247,583 |
| Oct 22, 2026 | 19.42 | 19.42 | 19.15 | 19.28 | 19.28 | -0.46% | 151,501 |
| Oct 21, 2026 | 19.50 | 19.52 | 19.30 | 19.37 | 19.37 | -0.31% | 167,681 |
| Oct 20, 2026 | 19.42 | 19.55 | 19.37 | 19.43 | 19.43 | 0.15% | 203,057 |
| Oct 19, 2026 | 19.37 | 19.46 | 19.17 | 19.40 | 19.40 | 0.05% | 254,459 |
| Oct 16, 2026 | 19.22 | 19.46 | 19.22 | 19.39 | 19.39 | 0.31% | 231,309 |
| Oct 15, 2026 | 19.18 | 19.40 | 19.13 | 19.33 | 19.33 | 0.78% | 172,599 |
| Oct 14, 2026 | 19.27 | 19.39 | 19.02 | 19.18 | 19.18 | -1.89% | 441,598 |
| Oct 13, 2026 | 19.55 | 19.60 | 19.38 | 19.55 | 19.55 | 0.57% | 199,535 |
| Oct 12, 2026 | 19.30 | 19.59 | 19.25 | 19.44 | 19.44 | 1.04% | 177,642 |
| Oct 9, 2026 | 19.02 | 19.29 | 19.02 | 19.24 | 19.24 | 0.94% | 153,072 |
| Oct 8, 2026 | 19.10 | 19.21 | 19.05 | 19.06 | 19.06 | -0.10% | 139,495 |
| Oct 7, 2026 | 19.69 | 19.69 | 19.05 | 19.08 | 19.08 | -2.25% | 182,018 |
| Oct 6, 2026 | 19.36 | 19.61 | 19.16 | 19.52 | 19.52 | 2.04% | 238,290 |
| Oct 5, 2026 | 19.10 | 19.54 | 19.00 | 19.35 | 19.13 | 1.42% | 286,924 |
| Oct 2, 2026 | 19.15 | 19.16 | 19.00 | 19.08 | 18.86 | 0.32% | 221,803 |
| Oct 1, 2026 | 19.32 | 19.32 | 19.00 | 19.02 | 18.80 | -1.55% | 298,138 |
| Sep 30, 2026 | 19.48 | 19.55 | 19.23 | 19.32 | 19.10 | -0.41% | 171,797 |
| Sep 29, 2026 | 19.01 | 19.40 | 19.01 | 19.40 | 19.18 | 1.84% | 284,930 |
| Sep 28, 2026 | 19.08 | 19.24 | 18.90 | 19.05 | 18.83 | -1.09% | 431,102 |
| Sep 25, 2026 | 19.41 | 19.58 | 19.18 | 19.26 | 19.04 | -0.93% | 203,222 |
| Sep 24, 2026 | 19.25 | 19.57 | 19.03 | 19.44 | 19.22 | 0.67% | 286,827 |
| Sep 23, 2026 | 19.65 | 19.70 | 19.25 | 19.31 | 19.09 | -1.98% | 219,372 |
| Sep 22, 2026 | 19.82 | 19.87 | 19.60 | 19.70 | 19.48 | -0.40% | 200,422 |
| Sep 21, 2026 | 20.19 | 20.32 | 19.90 | 20.00 | 19.56 | -0.65% | 258,017 |
| Sep 18, 2026 | 20.26 | 20.26 | 20.01 | 20.13 | 19.68 | -0.74% | 691,439 |
| Sep 17, 2026 | 20.51 | 20.79 | 20.20 | 20.28 | 19.83 | -1.22% | 375,939 |
| Sep 16, 2026 | 20.58 | 20.70 | 20.36 | 20.53 | 20.07 | 0.15% | 574,261 |
| Sep 15, 2026 | 20.06 | 20.64 | 20.00 | 20.50 | 20.04 | 2.04% | 931,585 |
| Sep 14, 2026 | 21.17 | 21.25 | 20.09 | 20.09 | 19.64 | -9.55% | 615,570 |
| Sep 11, 2026 | 21.90 | 22.25 | 21.90 | 22.21 | 21.72 | 1.42% | 158,183 |
| Sep 10, 2026 | 22.08 | 22.27 | 21.81 | 21.90 | 21.41 | -1.04% | 113,849 |
| Sep 9, 2026 | 22.06 | 22.30 | 22.03 | 22.13 | 21.64 | -0.45% | 100,033 |
| Sep 8, 2026 | 22.11 | 22.34 | 22.06 | 22.23 | 21.74 | 0.32% | 119,605 |
| Sep 4, 2026 | 22.15 | 22.21 | 22.00 | 22.16 | 21.67 | -0.40% | 151,054 |