Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
23.06
-0.02 (-0.09%)
Jul 10, 2026, 4:00 PM EDT - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.0223.3423.0123.0623.06-0.09%107,995
Jul 9, 202623.5023.5022.9623.0823.08-1.45%153,842
Jul 8, 202623.3423.5023.1023.4223.420.13%137,480
Jul 7, 202623.0123.4923.0023.3923.390.95%192,254
Jul 6, 202623.1223.3922.9823.1723.17-0.39%142,908
Jul 2, 202623.1123.3623.0323.2623.260.78%90,504
Jul 1, 202623.3023.3622.9823.0823.08-0.73%162,827
Jun 30, 202623.2223.3522.9823.2523.250.96%215,411
Jun 29, 202622.8523.0922.8523.0323.031.14%200,906
Jun 26, 202622.3322.8122.3322.7722.771.97%112,329
Jun 25, 202622.1622.4622.0022.3322.331.13%116,978
Jun 24, 202622.1122.2321.9022.0822.08-0.23%160,594
Jun 23, 202622.2822.2922.1122.1322.13-0.41%117,130
Jun 22, 202622.4022.5722.2622.4522.221.22%161,896
Jun 18, 202621.7322.3521.7322.1821.952.12%120,693
Jun 17, 202622.1722.2821.7021.7221.50-2.43%211,650
Jun 16, 202622.4522.5222.2222.2622.03-1.24%232,935
Jun 15, 202622.7522.7622.4222.5422.310.09%132,661
Jun 12, 202622.3822.6322.2922.5222.290.49%143,293
Jun 11, 202622.1922.5422.1922.4122.181.13%92,709
Jun 10, 202622.0022.3921.9522.1621.930.50%190,453
Jun 9, 202622.6022.6322.0122.0521.82-3.08%481,917
Jun 8, 202622.6823.0022.6622.7522.520.31%126,998
Jun 5, 202622.8022.9522.6122.6822.45-0.57%109,899
Jun 4, 202622.4122.9422.4022.8122.581.65%160,009
Jun 3, 202622.6622.9222.4422.4422.21-1.36%184,058
Jun 2, 202623.5023.5122.6122.7522.52-3.64%355,603
Jun 1, 202624.0724.1523.6123.6123.37-2.03%125,880
May 29, 202624.2324.2423.9824.1023.85-0.41%141,383
May 28, 202624.2224.2924.0224.2023.95-0.04%132,122
May 27, 202624.2324.2724.0124.2123.96-0.08%132,406
May 26, 202624.3324.3524.0024.2323.980.66%225,695
May 22, 202624.0524.1623.7224.0723.820.12%96,742
May 21, 202624.0624.1223.9224.0423.790.25%84,378
May 20, 202624.0124.2923.9524.2123.731.17%114,812
May 19, 202623.8923.9923.5923.9323.460.34%146,099
May 18, 202623.6023.9323.4623.8523.381.27%144,702
May 15, 202623.8023.9123.5523.5523.09-0.93%162,300
May 14, 202623.7123.9323.5923.7723.300.42%108,239
May 13, 202623.9323.9323.6023.6723.20-1.00%106,545
May 12, 202624.0024.0723.7923.9123.44-0.42%113,345
May 11, 202624.0624.1823.8624.0123.54-0.50%120,581
May 8, 202624.3524.3523.9924.1323.66-0.25%138,222
May 7, 202624.3224.3924.1024.1923.71-0.21%74,825
May 6, 202624.1024.3324.1024.2423.760.62%132,465
May 5, 202624.1824.1823.9724.0923.620.46%100,797
May 4, 202623.7724.1823.6823.9823.510.97%173,081
May 1, 202623.9124.0823.7323.7523.28-0.71%111,994
Apr 30, 202623.7424.0823.7123.9223.451.70%152,406
Apr 29, 202623.4923.6523.3823.5223.060.26%95,223