Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
24.58
-0.07 (-0.28%)
Aug 26, 2026, 4:00 PM EDT - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202624.5024.6224.2424.5824.58-0.28%154,758
Aug 25, 202624.9024.9824.5024.6524.65-1.00%164,295
Aug 24, 202624.7724.9824.7124.9024.90-97,712
Aug 21, 202624.8125.1824.5725.1224.902.28%147,657
Aug 20, 202624.8425.0024.5324.5624.34-1.76%146,720
Aug 19, 202624.9125.0924.8525.0024.780.08%160,391
Aug 18, 202624.6225.0824.4724.9824.761.30%161,307
Aug 17, 202624.9324.9324.4624.6624.44-1.24%169,990
Aug 14, 202624.6525.1424.4124.9724.751.13%247,405
Aug 13, 202624.2624.7423.9924.6924.472.49%186,561
Aug 12, 202623.8424.2023.8124.0923.881.05%193,042
Aug 11, 202623.8823.9623.7523.8423.63-0.38%104,614
Aug 10, 202623.8524.1023.8423.9323.72-1.16%114,498
Aug 7, 202624.0024.2123.8924.2124.001.47%110,580
Aug 6, 202623.8324.0323.8223.8623.65-0.42%71,849
Aug 5, 202623.7924.0523.7223.9623.750.46%187,042
Aug 4, 202623.5823.9923.5523.8523.641.45%118,574
Aug 3, 202623.8224.0023.5123.5123.30-1.63%130,560
Jul 31, 202623.9324.0023.6923.9023.690.34%94,872
Jul 30, 202623.4123.8923.2723.8223.611.75%163,235
Jul 29, 202623.4623.5723.3523.4123.20-0.51%243,844
Jul 28, 202624.0224.1123.5023.5323.32-2.28%176,409
Jul 27, 202624.5424.8624.0524.0823.87-1.87%146,402
Jul 24, 202624.5024.8024.3624.5424.33-0.04%141,447
Jul 23, 202624.1024.6224.0324.5524.331.45%211,304
Jul 22, 202624.3324.5524.2124.4223.990.70%169,532
Jul 21, 202624.0924.3623.8724.2523.821.13%142,108
Jul 20, 202624.2624.3023.8623.9823.56-2.04%182,551
Jul 17, 202624.4224.5824.3124.4824.05-0.04%1,106,484
Jul 16, 202624.2224.5824.2224.4924.061.11%193,509
Jul 15, 202623.9024.4023.9024.2223.791.30%220,334
Jul 14, 202623.6023.9423.6023.9123.491.83%201,695
Jul 13, 202623.1423.6423.1423.4823.061.82%210,428
Jul 10, 202623.0223.3423.0123.0622.65-0.09%107,995
Jul 9, 202623.5023.5022.9623.0822.67-1.45%153,842
Jul 8, 202623.3423.5023.1023.4223.010.13%137,512
Jul 7, 202623.0123.4923.0023.3922.980.95%192,362
Jul 6, 202623.1223.3922.9823.1722.76-0.39%143,445
Jul 2, 202623.1123.3623.0323.2622.850.78%91,507
Jul 1, 202623.3023.3622.9823.0822.67-0.73%162,957
Jun 30, 202623.2223.3522.9823.2522.840.96%215,411
Jun 29, 202622.8523.0922.8523.0322.621.14%200,968
Jun 26, 202622.3322.8122.3322.7722.371.97%112,348
Jun 25, 202622.1622.4622.0022.3321.941.13%117,079
Jun 24, 202622.1122.2321.9022.0821.69-0.23%161,027
Jun 23, 202622.2822.2922.1122.1321.74-0.41%117,502
Jun 22, 202622.4022.5722.2622.4521.831.22%163,620
Jun 18, 202621.7322.3521.7322.1821.562.12%120,693
Jun 17, 202622.1722.2821.7021.7221.12-2.43%211,650
Jun 16, 202622.4522.5222.2222.2621.64-1.24%232,935