Abrdn Global Infrastructure Income Fund - ASGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	20.73	20.54	20.54	20.75	20.5	108,924
October 28, 2025	20.87	20.68	20.68	20.87	20.62	113,247
October 27, 2025	20.86	20.85	20.85	20.87	20.77	128,548
October 24, 2025	20.85	20.8	20.8	20.9	20.76	119,500
October 23, 2025	20.82	20.9	20.69	21.1	20.75	175,201
October 22, 2025	20.85	20.81	20.81	20.95	20.75	191,599
October 21, 2025	21.03	20.84	20.84	21.19	20.78	154,991
October 20, 2025	20.85	20.88	20.88	20.99	20.77	161,609
October 17, 2025	21.11	20.79	20.79	21.2	20.76	246,200
October 16, 2025	21.49	21.09	21.09	21.49	21.03	268,053
October 15, 2025	21.77	21.36	21.36	21.79	21.29	337,600
October 14, 2025	21.59	21.67	21.67	21.76	21.5	169,223
October 13, 2025	21.36	21.62	21.62	21.67	21.26	221,700
October 10, 2025	21.46	21.34	21.34	21.5	21.2	275,900
October 09, 2025	21.5	21.42	21.42	21.5	21.35	131,727
October 08, 2025	21.38	21.41	21.41	21.41	21.26	106,452
October 07, 2025	21.34	21.33	21.33	21.34	21.16	128,948
October 06, 2025	21.22	21.19	21.19	21.22	21.12	177,209
October 03, 2025	21.24	21.2	21.2	21.24	21.08	165,400
October 02, 2025	20.9	21.1	21.1	21.16	20.87	151,900
October 01, 2025	21.12	20.87	20.87	21.12	20.8	231,900
September 30, 2025	21.03	21.13	21.13	21.23	20.96	196,604
September 29, 2025	20.7	20.96	20.96	20.96	20.65	242,900
September 26, 2025	20.21	20.5	20.5	20.5	20.1	255,826
September 25, 2025	20.31	20.19	20.19	20.31	20.14	144,500
September 24, 2025	20.52	20.28	20.28	20.52	20.22	141,300
September 23, 2025	20.63	20.52	20.52	20.78	20.5	125,700
September 22, 2025	20.82	20.83	20.62	20.87	20.7	195,800
September 19, 2025	21	20.82	20.61	21	20.82	194,149
September 18, 2025	21.09	21	20.79	21.09	20.96	151,900
September 17, 2025	21.19	21.02	20.81	21.2	20.92	131,144
September 16, 2025	21.21	21.1	20.89	21.24	21.02	159,400
September 15, 2025	21.03	21.04	20.83	21.1	20.96	195,614
September 12, 2025	20.73	20.94	20.94	20.94	20.72	212,208
September 11, 2025	20.45	20.62	20.62	20.72	20.45	216,200
September 10, 2025	20.4	20.41	20.41	20.46	20.31	181,630
September 09, 2025	20.07	20.41	20.41	20.41	20.01	265,932
September 08, 2025	20.26	20.07	20.07	20.32	20.05	259,000
September 05, 2025	20.3	20.25	20.25	20.4	20.21	140,182
September 04, 2025	20.39	20.26	20.26	20.4	20.2	184,229
September 03, 2025	20.35	20.3	20.3	20.35	20.21	162,500
September 02, 2025	20.65	20.38	20.38	20.65	20.3	187,700
August 29, 2025	20.72	20.6	20.6	20.73	20.56	135,803
August 28, 2025	20.64	20.64	20.64	20.77	20.55	172,906
August 27, 2025	20.8	20.64	20.64	20.8	20.6	220,773
August 26, 2025	21.05	20.83	20.83	21.14	20.8	195,300
August 25, 2025	21.2	21.04	21.04	21.29	21.03	169,204
August 22, 2025	21.05	21.21	21.21	21.3	21.02	155,800
August 21, 2025	21.34	21.3	21.09	21.41	21.22	158,400
August 20, 2025	21.4	21.4	21.19	21.57	21.36	208,932
August 19, 2025	21.45	21.43	21.22	21.47	21.33	168,246
August 18, 2025	21.54	21.49	21.28	21.6	21.47	144,720
August 15, 2025	21.43	21.49	21.49	21.57	21.43	124,500
August 14, 2025	21.62	21.38	21.38	21.62	21.38	205,932
August 13, 2025	21.52	21.62	21.62	21.63	21.46	162,630
August 12, 2025	21.48	21.5	21.5	21.52	21.42	139,900
August 11, 2025	21.45	21.39	21.39	21.47	21.38	119,048
August 08, 2025	21.45	21.45	21.45	21.48	21.4	102,544
August 07, 2025	21.45	21.43	21.43	21.5	21.4	120,853
August 06, 2025	21.34	21.38	21.38	21.41	21.26	128,000

Abrdn Global Infrastructure Income Fund (ASGI) NYSE