Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
23.85
+0.34 (1.45%)
Aug 4, 2026, 4:00 PM EDT - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.5823.9923.5523.8523.851.45%118,491
Aug 3, 202623.8224.0023.5123.5123.51-1.63%130,464
Jul 31, 202623.9324.0023.6923.9023.900.34%94,851
Jul 30, 202623.4123.8923.2723.8223.821.75%163,234
Jul 29, 202623.4623.5723.3523.4123.41-0.51%243,843
Jul 28, 202624.0224.1123.5023.5323.53-2.28%176,160
Jul 27, 202624.5424.8624.0524.0824.08-1.87%146,372
Jul 24, 202624.5024.8024.3624.5424.54-0.04%141,439
Jul 23, 202624.1024.6224.0324.5524.551.45%210,948
Jul 22, 202624.3324.5524.2124.4224.200.70%169,360
Jul 21, 202624.0924.3623.8724.2524.031.13%142,108
Jul 20, 202624.2624.3023.8623.9823.76-2.04%182,551
Jul 17, 202624.4224.5824.3124.4824.26-0.04%1,106,484
Jul 16, 202624.2224.5824.2224.4924.271.11%193,509
Jul 15, 202623.9024.4023.9024.2224.001.30%220,334
Jul 14, 202623.6023.9423.6023.9123.691.83%201,695
Jul 13, 202623.1423.6423.1423.4823.271.82%210,428
Jul 10, 202623.0223.3423.0123.0622.85-0.09%107,995
Jul 9, 202623.5023.5022.9623.0822.87-1.45%153,842
Jul 8, 202623.3423.5023.1023.4223.210.13%137,512
Jul 7, 202623.0123.4923.0023.3923.180.95%192,362
Jul 6, 202623.1223.3922.9823.1722.96-0.39%143,445
Jul 2, 202623.1123.3623.0323.2623.050.78%91,507
Jul 1, 202623.3023.3622.9823.0822.87-0.73%162,957
Jun 30, 202623.2223.3522.9823.2523.040.96%215,411
Jun 29, 202622.8523.0922.8523.0322.821.14%200,968
Jun 26, 202622.3322.8122.3322.7722.561.97%112,348
Jun 25, 202622.1622.4622.0022.3322.131.13%117,079
Jun 24, 202622.1122.2321.9022.0821.88-0.23%161,027
Jun 23, 202622.2822.2922.1122.1321.93-0.41%117,502
Jun 22, 202622.4022.5722.2622.4522.021.22%163,620
Jun 18, 202621.7322.3521.7322.1821.752.12%120,693
Jun 17, 202622.1722.2821.7021.7221.30-2.43%211,650
Jun 16, 202622.4522.5222.2222.2621.83-1.24%232,935
Jun 15, 202622.7522.7622.4222.5422.110.09%132,661
Jun 12, 202622.3822.6322.2922.5222.090.49%143,293
Jun 11, 202622.1922.5422.1922.4121.981.13%92,709
Jun 10, 202622.0022.3921.9522.1621.740.50%190,453
Jun 9, 202622.6022.6322.0122.0521.63-3.08%481,917
Jun 8, 202622.6823.0022.6622.7522.310.31%126,998
Jun 5, 202622.8022.9522.6122.6822.25-0.57%109,899
Jun 4, 202622.4122.9422.4022.8122.371.65%160,009
Jun 3, 202622.6622.9222.4422.4422.01-1.36%184,058
Jun 2, 202623.5023.5122.6122.7522.31-3.64%355,603
Jun 1, 202624.0724.1523.6123.6123.16-2.03%125,880
May 29, 202624.2324.2423.9824.1023.64-0.41%141,383
May 28, 202624.2224.2924.0224.2023.74-0.04%132,122
May 27, 202624.2324.2724.0124.2123.75-0.08%132,406
May 26, 202624.3324.3524.0024.2323.770.66%225,695
May 22, 202624.0524.1623.7224.0723.610.12%96,742