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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.57	22.44	22.44	22.61	22.37	162,883
December 04, 2025	22.37	22.53	22.53	22.66	22.21	182,364
December 03, 2025	22.15	22.3	22.3	22.35	22.15	173,650
December 02, 2025	22.23	22.13	22.13	22.37	22.06	162,800
December 01, 2025	21.97	22.14	22.14	22.19	21.8	174,588
November 28, 2025	21.85	21.97	21.97	22.09	21.75	208,900
November 26, 2025	21.45	21.83	21.83	21.84	21.45	172,994
November 25, 2025	21.34	21.4	21.4	21.55	21.25	168,039
November 24, 2025	21.17	21.25	21.25	21.34	21.12	155,724
November 21, 2025	20.92	21.1	21.1	21.2	20.9	172,403
November 20, 2025	21.09	21.16	20.95	21.28	20.99	319,722
November 19, 2025	20.9	20.93	20.93	20.95	20.8	211,562
November 18, 2025	20.71	20.82	20.82	20.84	20.57	148,248
November 17, 2025	20.8	20.64	20.64	20.89	20.6	170,723
November 14, 2025	20.59	20.76	20.76	20.78	20.58	108,100
November 13, 2025	20.86	20.6	20.6	20.87	20.6	84,237
November 12, 2025	20.77	20.79	20.79	20.8	20.57	72,560
November 11, 2025	20.45	20.67	20.67	20.67	20.44	103,000
November 10, 2025	20.44	20.46	20.46	20.64	20.4	121,348
November 07, 2025	20.5	20.34	20.34	20.64	20.21	132,800
November 06, 2025	20.64	20.49	20.49	20.64	20.46	153,400
November 05, 2025	20.55	20.58	20.58	20.59	20.48	109,400
November 04, 2025	20.51	20.51	20.51	20.56	20.45	86,000
November 03, 2025	20.7	20.59	20.59	20.71	20.5	166,819
October 31, 2025	20.65	20.54	20.54	20.69	20.45	165,373
October 30, 2025	20.58	20.53	20.53	20.73	20.46	155,028
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

Abrdn Global Infrastructure Income Fund (ASGI) NYSE