Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.13
-0.15 (-0.74%)
At close: Sep 18, 2026, 4:00 PM EDT
20.12
-0.01 (-0.05%)
After-hours: Sep 18, 2026, 7:30 PM EDT
ASGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.26 | 20.26 | 20.01 | 20.13 | 20.13 | -0.74% | 691,350 |
| Sep 17, 2026 | 20.51 | 20.79 | 20.20 | 20.28 | 20.28 | -1.22% | 375,932 |
| Sep 16, 2026 | 20.58 | 20.70 | 20.36 | 20.53 | 20.53 | 0.15% | 574,250 |
| Sep 15, 2026 | 20.06 | 20.64 | 20.00 | 20.50 | 20.50 | 2.04% | 931,558 |
| Sep 14, 2026 | 21.17 | 21.25 | 20.09 | 20.09 | 20.09 | -9.55% | 613,294 |
| Sep 11, 2026 | 21.90 | 22.25 | 21.90 | 22.21 | 22.21 | 1.42% | 156,104 |
| Sep 10, 2026 | 22.08 | 22.27 | 21.81 | 21.90 | 21.90 | -1.04% | 113,840 |
| Sep 9, 2026 | 22.06 | 22.30 | 22.03 | 22.13 | 22.13 | -0.45% | 100,026 |
| Sep 8, 2026 | 22.11 | 22.34 | 22.06 | 22.23 | 22.23 | 0.32% | 118,445 |
| Sep 4, 2026 | 22.15 | 22.21 | 22.00 | 22.16 | 22.16 | -0.40% | 151,051 |
| Sep 3, 2026 | 22.36 | 22.77 | 22.16 | 22.25 | 22.25 | -1.64% | 261,822 |
| Sep 2, 2026 | 22.45 | 22.90 | 22.36 | 22.62 | 22.62 | 1.62% | 127,764 |
| Sep 1, 2026 | 22.34 | 22.36 | 22.03 | 22.26 | 22.26 | -0.93% | 334,951 |
| Aug 31, 2026 | 23.69 | 23.69 | 22.35 | 22.47 | 22.47 | -5.63% | 612,636 |
| Aug 28, 2026 | 24.82 | 24.87 | 23.64 | 23.81 | 23.81 | -4.42% | 434,362 |
| Aug 27, 2026 | 24.57 | 24.96 | 24.30 | 24.91 | 24.91 | 1.34% | 125,963 |
| Aug 26, 2026 | 24.50 | 24.62 | 24.24 | 24.58 | 24.58 | -0.28% | 154,762 |
| Aug 25, 2026 | 24.90 | 24.98 | 24.50 | 24.65 | 24.65 | -1.00% | 165,149 |
| Aug 24, 2026 | 24.77 | 24.98 | 24.71 | 24.90 | 24.90 | - | 97,854 |
| Aug 21, 2026 | 24.81 | 25.18 | 24.57 | 25.12 | 24.90 | 2.28% | 147,657 |
| Aug 20, 2026 | 24.84 | 25.00 | 24.53 | 24.56 | 24.34 | -1.76% | 146,720 |
| Aug 19, 2026 | 24.91 | 25.09 | 24.85 | 25.00 | 24.78 | 0.08% | 160,391 |
| Aug 18, 2026 | 24.62 | 25.08 | 24.47 | 24.98 | 24.76 | 1.30% | 161,307 |
| Aug 17, 2026 | 24.93 | 24.93 | 24.46 | 24.66 | 24.44 | -1.24% | 169,990 |
| Aug 14, 2026 | 24.65 | 25.14 | 24.41 | 24.97 | 24.75 | 1.13% | 247,405 |
| Aug 13, 2026 | 24.26 | 24.74 | 23.99 | 24.69 | 24.47 | 2.49% | 186,561 |
| Aug 12, 2026 | 23.84 | 24.20 | 23.81 | 24.09 | 23.88 | 1.05% | 193,042 |
| Aug 11, 2026 | 23.88 | 23.96 | 23.75 | 23.84 | 23.63 | -0.38% | 104,614 |
| Aug 10, 2026 | 23.85 | 24.10 | 23.84 | 23.93 | 23.72 | -1.16% | 114,498 |
| Aug 7, 2026 | 24.00 | 24.21 | 23.89 | 24.21 | 24.00 | 1.47% | 110,580 |
| Aug 6, 2026 | 23.83 | 24.03 | 23.82 | 23.86 | 23.65 | -0.42% | 71,849 |
| Aug 5, 2026 | 23.79 | 24.05 | 23.72 | 23.96 | 23.75 | 0.46% | 187,042 |
| Aug 4, 2026 | 23.58 | 23.99 | 23.55 | 23.85 | 23.64 | 1.45% | 118,574 |
| Aug 3, 2026 | 23.82 | 24.00 | 23.51 | 23.51 | 23.30 | -1.63% | 130,560 |
| Jul 31, 2026 | 23.93 | 24.00 | 23.69 | 23.90 | 23.69 | 0.34% | 94,872 |
| Jul 30, 2026 | 23.41 | 23.89 | 23.27 | 23.82 | 23.61 | 1.75% | 163,235 |
| Jul 29, 2026 | 23.46 | 23.57 | 23.35 | 23.41 | 23.20 | -0.51% | 243,844 |
| Jul 28, 2026 | 24.02 | 24.11 | 23.50 | 23.53 | 23.32 | -2.28% | 176,409 |
| Jul 27, 2026 | 24.54 | 24.86 | 24.05 | 24.08 | 23.87 | -1.87% | 146,402 |
| Jul 24, 2026 | 24.50 | 24.80 | 24.36 | 24.54 | 24.33 | -0.04% | 141,447 |
| Jul 23, 2026 | 24.10 | 24.62 | 24.03 | 24.55 | 24.33 | 1.45% | 211,304 |
| Jul 22, 2026 | 24.33 | 24.55 | 24.21 | 24.42 | 23.99 | 0.70% | 169,532 |
| Jul 21, 2026 | 24.09 | 24.36 | 23.87 | 24.25 | 23.82 | 1.13% | 142,108 |
| Jul 20, 2026 | 24.26 | 24.30 | 23.86 | 23.98 | 23.56 | -2.04% | 182,551 |
| Jul 17, 2026 | 24.42 | 24.58 | 24.31 | 24.48 | 24.05 | -0.04% | 1,106,484 |
| Jul 16, 2026 | 24.22 | 24.58 | 24.22 | 24.49 | 24.06 | 1.11% | 193,509 |
| Jul 15, 2026 | 23.90 | 24.40 | 23.90 | 24.22 | 23.79 | 1.30% | 220,334 |
| Jul 14, 2026 | 23.60 | 23.94 | 23.60 | 23.91 | 23.49 | 1.83% | 201,695 |
| Jul 13, 2026 | 23.14 | 23.64 | 23.14 | 23.48 | 23.06 | 1.82% | 210,428 |
| Jul 10, 2026 | 23.02 | 23.34 | 23.01 | 23.06 | 22.65 | -0.09% | 107,995 |