Abrdn Global Infrastructure Income Fund (ASGI) NYSE

22.95

+0.09(+0.39%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202522.7522.8622.862322.72121,500
December 24, 202522.7522.8622.8622.9222.65123,816
December 23, 202522.2922.6522.6522.6522.26176,801
December 22, 202522.2222.2122.2122.3122.11129,230
December 19, 202522.1522.1522.1522.1921.99114,400
December 18, 202522.0522.0322.0322.1121.81129,300
December 17, 202522.1221.8921.8922.2221.77136,600
December 16, 202522.2822.0322.0322.3822.02120,341
December 15, 202522.4722.2322.2322.4722.13150,812
December 12, 202522.322.3522.3522.4522.2165,036
December 11, 202522.1622.2422.2422.3922.1110,700
December 10, 202522.1322.1122.1122.2322.06128,900
December 09, 202521.9522.0722.0722.1521.9133,100
December 08, 202522.5222222.522242,900
December 05, 202522.5722.4422.4422.6122.37162,883
December 04, 202522.3722.5322.5322.6622.21182,364
December 03, 202522.1522.322.322.3522.15173,650
December 02, 202522.2322.1322.1322.3722.06162,800
December 01, 202521.9722.1422.1422.1921.8174,588
November 28, 202521.8521.9721.9722.0921.75208,900
November 26, 202521.4521.8321.8321.8421.45172,994
November 25, 202521.3421.421.421.5521.25168,039
November 24, 202521.1721.2521.2521.3421.12155,724
November 21, 202520.9221.121.121.220.9172,403
November 20, 202521.0921.1620.9521.2820.99319,722
November 19, 202520.920.9320.9320.9520.8211,562
November 18, 202520.7120.8220.8220.8420.57148,248
November 17, 202520.820.6420.6420.8920.6170,723
November 14, 202520.5920.7620.7620.7820.58108,100
November 13, 202520.8620.620.620.8720.684,237
November 12, 202520.7720.7920.7920.820.5772,560
November 11, 202520.4520.6720.6720.6720.44103,000
November 10, 202520.4420.4620.4620.6420.4121,348
November 07, 202520.520.3420.3420.6420.21132,800
November 06, 202520.6420.4920.4920.6420.46153,400
November 05, 202520.5520.5820.5820.5920.48109,400
November 04, 202520.5120.5120.5120.5620.4586,000
November 03, 202520.720.5920.5920.7120.5166,819
October 31, 202520.6520.5420.5420.6920.45165,373
October 30, 202520.5820.5320.5320.7320.46155,028
October 29, 202520.7320.5420.5420.7520.5108,924
October 28, 202520.8720.6820.6820.8720.62113,247
October 27, 202520.8620.8520.8520.8720.77128,548
October 24, 202520.8520.820.820.920.76119,500
October 23, 202520.8220.920.6921.120.75175,201
October 22, 202520.8520.8120.8120.9520.75191,599
October 21, 202521.0320.8420.8421.1920.78154,991
October 20, 202520.8520.8820.8820.9920.77161,609
October 17, 202521.1120.7920.7921.220.76246,200
October 16, 202521.4921.0921.0921.4921.03268,053
October 15, 202521.7721.3621.3621.7921.29337,600
October 14, 202521.5921.6721.6721.7621.5169,223
October 13, 202521.3621.6221.6221.6721.26221,700
October 10, 202521.4621.3421.3421.521.2275,900
October 09, 202521.521.4221.4221.521.35131,727
October 08, 202521.3821.4121.4121.4121.26106,452
October 07, 202521.3421.3321.3321.3421.16128,948
October 06, 202521.2221.1921.1921.2221.12177,209
October 03, 202521.2421.221.221.2421.08165,400
October 02, 202520.921.121.121.1620.87151,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved