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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	21.35	21.25	21.25	21.45	21.2	105,116
August 04, 2025	21.35	21.33	21.33	21.43	21.29	173,465
August 01, 2025	21.33	21.27	21.27	21.35	21.11	133,200
July 31, 2025	21.26	21.29	21.29	21.34	21.18	138,956
July 30, 2025	21.1	21.26	21.26	21.26	21.08	113,619
July 29, 2025	21.1	21.08	21.08	21.1	20.98	109,623
July 28, 2025	21.18	21.04	21.04	21.19	21	154,300
July 25, 2025	21.15	21.18	21.18	21.23	21	136,402
July 24, 2025	21	21.14	21.14	21.18	21	218,800
July 23, 2025	21.18	21.25	21.04	21.3	21.18	255,249
July 22, 2025	20.98	21.04	20.83	21.08	20.88	167,644
July 21, 2025	20.99	20.86	20.65	21.04	20.85	238,927
July 18, 2025	20.58	21.1	20.89	21.1	20.5	359,900
July 17, 2025	20.69	20.5	20.3	20.82	20.45	156,120
July 16, 2025	20.6	20.6	20.4	20.84	20.52	155,400
July 15, 2025	20.74	20.56	20.36	20.81	20.42	189,000
July 14, 2025	20.67	20.68	20.48	20.75	20.52	195,708
July 11, 2025	20.85	20.74	20.54	20.88	20.61	192,300
July 10, 2025	20.71	20.84	20.63	20.84	20.69	161,949
July 09, 2025	20.58	20.64	20.64	20.72	20.57	158,700
July 08, 2025	20.58	20.58	20.58	20.66	20.45	134,900
July 07, 2025	20.56	20.54	20.54	20.7	20.48	157,377
July 03, 2025	20.68	20.64	20.64	20.72	20.55	91,743
July 02, 2025	20.51	20.59	20.59	20.59	20.45	150,514
July 01, 2025	20.45	20.53	20.53	20.54	20.36	162,500
June 30, 2025	20.25	20.38	20.38	20.38	20.16	205,154
June 27, 2025	19.99	20.19	20.19	20.2	19.95	158,400
June 26, 2025	19.92	19.89	19.89	20.14	19.88	121,315
June 25, 2025	20.01	19.9	19.9	20.06	19.85	165,300
June 24, 2025	20.2	19.9	19.9	20.23	19.86	179,365
June 23, 2025	20.15	20.11	20.11	20.15	19.96	168,000
June 20, 2025	20.12	20.28	20.07	20.37	20.07	247,030
June 18, 2025	20.12	20.04	19.83	20.19	19.94	154,000
June 17, 2025	20.05	20.03	19.82	20.13	19.92	207,700
June 16, 2025	20.07	19.99	19.78	20.15	19.9	192,875
June 13, 2025	20.06	19.94	19.73	20.06	19.87	116,300
June 12, 2025	20	20.03	20.03	20.06	19.92	120,408
June 11, 2025	19.97	19.91	19.91	19.98	19.83	131,833
June 10, 2025	19.73	19.83	19.83	19.85	19.7	111,300
June 09, 2025	19.84	19.69	19.69	19.84	19.6	170,400
June 06, 2025	19.87	19.75	19.75	20	19.7	141,831
June 05, 2025	19.94	19.7	19.7	19.94	19.7	199,400
June 04, 2025	19.78	19.88	19.88	19.88	19.65	264,900
June 03, 2025	19.63	19.68	19.68	19.71	19.51	164,300
June 02, 2025	19.47	19.6	19.6	19.6	19.4	153,100
May 30, 2025	19.48	19.45	19.45	19.52	19.39	167,800
May 29, 2025	19.25	19.42	19.42	19.42	19.2	186,459

Abrdn Global Infrastructure Income Fund (ASGI) NYSE