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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.3	27.1	27.1	28.45	26.85	2.32M
January 12, 2026	26.7	27.45	27.45	27.9	26.7	2.85M
January 09, 2026	27.1	27	27	27.1	26.76	765,010
January 08, 2026	27.05	27	27	27.22	26.7	561,866
January 07, 2026	27.13	27.2	27.2	27.25	26.65	577,687
January 06, 2026	26.98	27.1	27.1	27.23	26.7	541,255
January 05, 2026	27	26.95	26.95	27.15	26.35	1.63M
January 02, 2026	26.6	26.6	26.6	26.93	26.25	652,731
December 31, 2025	25.85	26.6	26.6	26.85	25.85	265,801
December 30, 2025	25.98	26.3	26.3	26.35	25.75	407,218
December 29, 2025	25.45	26.5	26.5	26.5	25.45	207,949
December 24, 2025	25.75	25.9	25.9	25.9	25.55	74,115
December 23, 2025	25.3	25.9	25.9	26.05	25.3	260,363
December 22, 2025	25.74	25.8	25.8	26.45	25.35	328,713
December 19, 2025	25.35	26.3	26.3	26.3	25.35	1.77M
December 18, 2025	25.72	25.65	25.65	26	25.25	367,993
December 17, 2025	24.05	25.5	25.5	25.9	24.05	1.45M
December 16, 2025	24	24	24	24.75	23.6	793,334
December 15, 2025	24.35	24.2	24.2	25.4	22.45	1.76M
December 12, 2025	35.72	34.4	34.4	35.9	33	3.11M
December 11, 2025	35.75	34.75	34.75	35.75	34.2	1.07M
December 10, 2025	35.8	34.5	34.5	35.8	34.5	720,115
December 09, 2025	35.85	34.95	34.95	35.9	34.8	419,956
December 08, 2025	35.58	34.9	34.9	35.8	34.75	283,628
December 05, 2025	35.59	35.05	35.05	35.85	34.65	707,929
December 04, 2025	35.47	34.95	34.95	35.8	34.7	1.24M
December 03, 2025	35.9	35	35	35.9	34.9	313,358
December 02, 2025	35.2	35.6	35.6	35.8	35.03	1.26M
December 01, 2025	34.95	34.95	34.95	35	34.69	1.74M
November 28, 2025	34.8	34.95	34.95	35	34.65	1.28M
November 27, 2025	35.28	34.95	34.95	35.43	34.66	1.11M
November 26, 2025	35.8	35.85	35.85	36	35.45	1.72M
November 25, 2025	35.2	35.85	35.85	36.04	35.2	938,439
November 24, 2025	35.39	35.85	35.85	36	35.39	1.48M
November 21, 2025	35.85	35.8	35.8	36	35.7	313,425
November 20, 2025	35.65	35.8	35.8	36	35.6	973,749
November 19, 2025	35.56	35.65	35.65	36	35.5	731,451
November 18, 2025	35.2	35.75	35.75	35.8	35.2	642,829
November 17, 2025	35.56	35.7	35.7	35.9	35.5	879,972
November 14, 2025	35.25	35.6	35.6	36	35.25	2.35M
November 13, 2025	35.55	35.6	35.6	35.95	35.5	352,959
November 12, 2025	35.45	35.7	35.7	35.95	35.25	1.04M
November 11, 2025	36	35.9	35.9	36	35.64	2.14M
November 10, 2025	35.25	35.8	35.8	36	35.25	501,958
November 07, 2025	35.62	35.65	35.65	35.85	35.3	827,293
November 06, 2025	35.36	35.6	35.6	35.95	35.3	423,130
November 05, 2025	35.39	35.65	35.65	35.7	35.25	3.47M
November 04, 2025	35.85	35.55	35.55	35.85	35.2	1.69M
November 03, 2025	35.7	35.15	35.15	36.15	35.15	1.18M
October 31, 2025	35.5	35.6	35.6	35.7	35.11	644,377
October 30, 2025	35.4	35.25	35.25	35.49	34.95	493,228
October 29, 2025	35.7	35.3	35.3	35.95	35.3	1.17M
October 28, 2025	35.4	35.6	35.6	35.9	34.9	1.43M
October 27, 2025	35	35.4	35.4	36.15	34.9	2.61M
October 24, 2025	34.15	36	36	36	34.15	937,209
October 23, 2025	34.05	35.55	35.55	35.55	34.05	1.05M
October 22, 2025	34	35	35	35.67	34	3.15M
October 21, 2025	34	34.7	34.7	35.09	34	1.36M
October 20, 2025	34	35.3	35.3	35.4	33.64	2.76M
October 17, 2025	33.82	33.55	33.55	33.85	33.5	1.56M

abrdn European Logistics Income plc (ASLI.L) LSE