abrdn European Logistics Income plc - ASLI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.82	33.55	33.55	33.85	33.5	1.56M
October 16, 2025	33.64	33.6	33.6	33.7	33.25	5.88M
October 15, 2025	33.8	33.5	33.5	33.95	33.4	343,159
October 14, 2025	33.2	33.6	33.6	34.25	33.2	725,273
October 13, 2025	33.3	33.6	33.6	33.85	33.3	1.28M
October 10, 2025	34.45	33.3	33.3	34.45	33.2	842,792
October 09, 2025	34.1	33.25	33.25	34.35	33.2	307,489
October 08, 2025	33.19	33.35	33.35	33.4	33.19	2.84M
October 07, 2025	34.25	33.3	33.3	34.25	33.05	626,780
October 06, 2025	33.55	33.4	33.4	33.95	33.2	2.1M
October 03, 2025	33.2	33.5	33.5	33.65	33.2	373,216
October 02, 2025	33.22	33.25	33.25	33.55	33.09	1.27M
October 01, 2025	32.85	33.2	33.2	33.8	32.6	1.19M
September 30, 2025	32.7	32.7	32.7	33.35	32.7	1.14M
September 29, 2025	33.9	32.9	32.9	33.9	32	1.7M
September 26, 2025	34.7	33.85	33.85	34.7	33.45	399,985
September 25, 2025	34.05	33.75	33.75	34.35	33.64	903,742
September 24, 2025	33.9	34	34	34.45	33.85	257,564
September 23, 2025	33.7	34	34	34.2	33.45	909,800
September 22, 2025	33.6	33.85	33.85	33.85	33.4	1.21M
September 19, 2025	33.48	33.5	33.5	33.95	33.4	1.92M
September 18, 2025	33.6	33.45	33.45	33.7	33	3.41M
September 17, 2025	33.6	33.4	33.4	34.05	33.4	2.47M
September 16, 2025	34.35	33.75	33.75	34.35	33.55	880,815
September 15, 2025	35.8	33.45	33.45	35.8	33	3.22M
September 12, 2025	46.3	47.4	47.4	47.7	46.2	2.72M
September 11, 2025	46.6	46.4	46.4	47.1	46.2	1.61M
September 10, 2025	47.3	46.4	46.4	47.3	46.13	923,629
September 09, 2025	47.25	46.6	46.6	47.3	46.3	333,567
September 08, 2025	47.48	46.9	46.9	47.95	46.85	404,492
September 05, 2025	47.1	47.6	47.6	47.85	47.05	391,493
September 04, 2025	47	47.45	47.45	48	46.8	1.94M
September 03, 2025	48	47	47	48	46.73	1.96M
September 02, 2025	47	47.4	47.4	47.58	46.7	2.51M
September 01, 2025	48.15	47.4	47.4	48.15	46.5	470,606
August 29, 2025	48.1	47	47	48.1	46.6	812,357
August 28, 2025	46.88	46.65	46.65	47.2	46.41	343,818
August 27, 2025	47.1	47.4	47.4	48.05	47.1	283,179
August 26, 2025	47.91	47.55	47.55	48	47.1	382,707
August 22, 2025	46.95	47.9	47.9	48.51	46.95	369,028
August 21, 2025	47.97	48.4	48.4	48.65	47.35	814,737
August 20, 2025	47.2	47.8	47.8	47.84	47.2	309,399
August 19, 2025	47.23	47.5	47.5	47.75	47.1	1.67M
August 18, 2025	47.34	47.25	47.25	47.8	47.18	1.33M
August 15, 2025	47.31	47.35	47.35	47.45	46.9	2.23M
August 14, 2025	46.7	47	47	47.55	46.58	1.24M
August 13, 2025	47.35	46.9	46.9	47.9	46.47	1.4M
August 12, 2025	47.95	47.1	47.1	47.95	46.65	656,348
August 11, 2025	48.31	47.35	47.35	49.75	47.05	1.05M
August 08, 2025	49.1	47	47	49.1	47	403,023
August 07, 2025	48.1	47.75	47.75	49.15	47.15	364,319
August 06, 2025	47.5	47.4	47.4	48.5	47.04	1.46M
August 05, 2025	48.08	47.5	47.5	48.2	47.1	1.09M
August 04, 2025	47.8	47.9	47.9	48.2	47.05	1.36M
August 01, 2025	48.7	47.7	47.7	49.3	47.4	1.72M
July 31, 2025	51.1	48.75	48.75	51.52	46	5.89M
July 30, 2025	53	52	52	53	51.8	1.28M
July 29, 2025	54.5	51.9	51.9	54.5	51.2	1.95M
July 28, 2025	63.9	64.6	64.6	65	63.7	7.19M
July 25, 2025	64.9	64.2	64.2	64.94	63.65	2.34M

abrdn European Logistics Income plc (ASLI.L) LSE