Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
24.10
-0.10 (-0.41%)
At close: May 29, 2026, 4:00 PM EDT
24.30
+0.20 (0.83%)
After-hours: May 29, 2026, 7:38 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202623.7123.9523.4223.8823.432.75%127,300
Apr 7, 202623.3023.3023.0023.2422.800.17%62,488
Apr 6, 202623.2223.2222.8023.2022.761.53%111,645
Apr 2, 202622.4522.9422.3322.8522.420.79%117,263
Apr 1, 202622.3023.0522.2822.6722.241.39%128,679
Mar 31, 202621.9422.4921.7922.3621.943.61%203,244
Mar 30, 202621.4721.8421.3121.5821.171.12%191,429
Mar 27, 202621.3621.7421.2821.3420.94-0.14%139,740
Mar 26, 202621.8021.9921.3221.3720.97-2.86%295,712
Mar 25, 202621.6422.2421.6322.0021.581.24%216,671
Mar 24, 202622.6022.7521.5521.7321.32-3.42%415,068
Mar 23, 202623.2523.5522.4422.7322.07-0.31%341,820
Mar 20, 202623.2523.3222.6822.8022.14-2.52%172,623
Mar 19, 202623.4123.7023.1723.3922.71-1.39%168,435