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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.11	24.37	24.37	24.39	24	208,905
February 19, 2026	24.27	24.11	23.89	24.68	24.04	168,105
February 18, 2026	24.08	24.32	24.1	24.94	24.01	386,100
February 17, 2026	25.45	24.38	24.16	25.45	24.34	519,212
February 13, 2026	24.88	25.64	25.41	25.95	24.88	500,718
February 12, 2026	24.67	24.75	24.52	24.86	24.44	166,321
February 11, 2026	24.4	24.67	24.45	24.67	24.09	277,341
February 10, 2026	24.58	24.14	24.14	24.91	24.07	278,216
February 09, 2026	23.86	24.56	24.56	24.72	23.83	339,137
February 06, 2026	23.41	23.83	23.83	23.89	23.41	217,229
February 05, 2026	23.28	23.41	23.41	23.74	23	356,000
February 04, 2026	22.86	23.3	23.3	23.39	22.71	255,323
February 03, 2026	22.83	22.9	22.9	22.91	22.7	128,850
February 02, 2026	22.94	22.9	22.9	22.94	22.73	134,600
January 30, 2026	22.78	22.94	22.94	22.94	22.5	244,718
January 29, 2026	22.64	22.78	22.78	22.78	22.5	192,210
January 28, 2026	22.4	22.44	22.44	22.45	22.16	148,100
January 27, 2026	22.48	22.4	22.4	22.49	21.76	705,211
January 26, 2026	22.61	22.49	22.49	22.8	22.45	194,880
January 23, 2026	22.6	22.61	22.61	22.61	22.44	178,321
January 22, 2026	22.6	22.82	22.61	22.89	22.51	183,100
January 21, 2026	22.29	22.54	22.54	22.54	22.12	263,465
January 20, 2026	21.9	21.96	21.96	22.15	21.8	197,000
January 16, 2026	21.81	21.94	21.94	22.12	21.8	1.28M
January 15, 2026	21.77	21.81	21.81	21.99	21.6	326,267
January 14, 2026	21.5	21.65	21.65	21.65	21.46	251,719
January 13, 2026	21.55	21.45	21.45	21.69	21.25	310,682
January 12, 2026	21.62	21.38	21.38	21.78	21.31	360,733
January 09, 2026	21.3	21.52	21.52	21.6	21.3	194,064
January 08, 2026	21.1	21.17	21.17	21.49	21.09	182,408
January 07, 2026	21.66	21.01	21.01	21.7	21	320,787
January 06, 2026	21.74	21.6	21.6	21.99	21.36	268,500
January 05, 2026	22.16	21.67	21.67	22.28	21.61	326,700
January 02, 2026	22.53	22.28	22.28	22.54	22.12	272,072
December 31, 2025	22.88	22.36	22.36	22.9	22.36	204,851
December 30, 2025	23.22	23.1	22.89	23.22	22.9	252,312
December 29, 2025	22.91	22.95	22.74	23.05	22.86	158,700
December 26, 2025	22.75	22.86	22.86	23	22.72	121,500
December 24, 2025	22.75	22.86	22.86	22.92	22.65	123,816
December 23, 2025	22.29	22.65	22.65	22.65	22.26	176,801
December 22, 2025	22.22	22.21	22.21	22.31	22.11	129,230
December 19, 2025	22.15	22.15	22.15	22.19	21.99	114,400
December 18, 2025	22.05	22.03	22.03	22.11	21.81	129,300
December 17, 2025	22.12	21.89	21.89	22.22	21.77	136,600
December 16, 2025	22.28	22.03	22.03	22.38	22.02	120,341
December 15, 2025	22.47	22.23	22.23	22.47	22.13	150,812
December 12, 2025	22.3	22.35	22.35	22.45	22.2	165,036
December 11, 2025	22.16	22.24	22.24	22.39	22.1	110,700
December 10, 2025	22.13	22.11	22.11	22.23	22.06	128,900
December 09, 2025	21.95	22.07	22.07	22.15	21.9	133,100
December 08, 2025	22.5	22	22	22.5	22	242,900
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

Abrdn Global Infrastructure Income Fund (ASGI) NYSE