Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.50
+0.31 (1.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.21 | 20.50 | 20.10 | 20.50 | 20.50 | 1.54% | 255,826 |
| Sep 25, 2025 | 20.31 | 20.31 | 20.14 | 20.19 | 20.19 | -0.44% | 144,488 |
| Sep 24, 2025 | 20.52 | 20.52 | 20.22 | 20.28 | 20.28 | -1.17% | 141,299 |
| Sep 23, 2025 | 20.63 | 20.78 | 20.50 | 20.52 | 20.52 | -1.49% | 125,684 |
| Sep 22, 2025 | 20.82 | 20.87 | 20.70 | 20.83 | 20.62 | 0.05% | 195,777 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.82 | 20.82 | 20.61 | -0.86% | 194,149 |
| Sep 18, 2025 | 21.09 | 21.09 | 20.96 | 21.00 | 20.79 | -0.10% | 151,856 |
| Sep 17, 2025 | 21.19 | 21.20 | 20.92 | 21.02 | 20.81 | -0.38% | 131,144 |
| Sep 16, 2025 | 21.21 | 21.24 | 21.02 | 21.10 | 20.89 | 0.29% | 159,391 |
| Sep 15, 2025 | 21.03 | 21.10 | 20.96 | 21.04 | 20.83 | 0.48% | 195,614 |
| Sep 12, 2025 | 20.73 | 20.94 | 20.72 | 20.94 | 20.73 | 1.55% | 212,208 |
| Sep 11, 2025 | 20.45 | 20.72 | 20.45 | 20.62 | 20.41 | 1.03% | 216,192 |
| Sep 10, 2025 | 20.40 | 20.46 | 20.31 | 20.41 | 20.20 | - | 181,630 |
| Sep 9, 2025 | 20.07 | 20.41 | 20.01 | 20.41 | 20.20 | 1.69% | 265,932 |
| Sep 8, 2025 | 20.26 | 20.32 | 20.05 | 20.07 | 19.87 | -0.89% | 258,955 |
| Sep 5, 2025 | 20.30 | 20.40 | 20.21 | 20.25 | 20.05 | -0.05% | 140,291 |
| Sep 4, 2025 | 20.39 | 20.40 | 20.20 | 20.26 | 20.06 | -0.20% | 184,229 |
| Sep 3, 2025 | 20.35 | 20.35 | 20.21 | 20.30 | 20.09 | -0.39% | 162,290 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.30 | 20.38 | 20.17 | -1.07% | 187,688 |
| Aug 29, 2025 | 20.72 | 20.73 | 20.56 | 20.60 | 20.39 | -0.19% | 135,803 |
| Aug 28, 2025 | 20.64 | 20.77 | 20.55 | 20.64 | 20.43 | - | 172,906 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.60 | 20.64 | 20.43 | -0.91% | 220,806 |
| Aug 26, 2025 | 21.05 | 21.14 | 20.80 | 20.83 | 20.62 | -1.00% | 195,259 |
| Aug 25, 2025 | 21.20 | 21.29 | 21.03 | 21.04 | 20.83 | -0.80% | 169,204 |
| Aug 22, 2025 | 21.05 | 21.30 | 21.02 | 21.21 | 21.00 | -0.42% | 155,762 |
| Aug 21, 2025 | 21.34 | 21.41 | 21.22 | 21.30 | 20.88 | -0.47% | 158,351 |
| Aug 20, 2025 | 21.40 | 21.57 | 21.36 | 21.40 | 20.98 | -0.14% | 208,932 |
| Aug 19, 2025 | 21.45 | 21.47 | 21.33 | 21.43 | 21.01 | -0.28% | 168,246 |
| Aug 18, 2025 | 21.54 | 21.60 | 21.47 | 21.49 | 21.06 | - | 144,720 |
| Aug 15, 2025 | 21.43 | 21.57 | 21.43 | 21.49 | 21.06 | 0.51% | 124,483 |
| Aug 14, 2025 | 21.62 | 21.62 | 21.38 | 21.38 | 20.96 | -1.11% | 205,932 |
| Aug 13, 2025 | 21.52 | 21.63 | 21.46 | 21.62 | 21.19 | 0.56% | 162,630 |
| Aug 12, 2025 | 21.48 | 21.52 | 21.42 | 21.50 | 21.07 | 0.51% | 139,866 |
| Aug 11, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 20.97 | -0.28% | 119,048 |
| Aug 8, 2025 | 21.45 | 21.48 | 21.40 | 21.45 | 21.03 | 0.09% | 102,544 |
| Aug 7, 2025 | 21.45 | 21.50 | 21.40 | 21.43 | 21.01 | 0.23% | 120,853 |
| Aug 6, 2025 | 21.34 | 21.41 | 21.26 | 21.38 | 20.96 | 0.61% | 127,961 |
| Aug 5, 2025 | 21.35 | 21.45 | 21.20 | 21.25 | 20.83 | -0.38% | 105,116 |
| Aug 4, 2025 | 21.35 | 21.43 | 21.29 | 21.33 | 20.91 | 0.28% | 173,465 |
| Aug 1, 2025 | 21.33 | 21.35 | 21.11 | 21.27 | 20.85 | -0.09% | 133,160 |
| Jul 31, 2025 | 21.26 | 21.34 | 21.18 | 21.29 | 20.87 | 0.14% | 138,956 |
| Jul 30, 2025 | 21.10 | 21.26 | 21.08 | 21.26 | 20.84 | 0.85% | 113,619 |
| Jul 29, 2025 | 21.10 | 21.10 | 20.98 | 21.08 | 20.66 | 0.19% | 109,623 |
| Jul 28, 2025 | 21.18 | 21.19 | 21.00 | 21.04 | 20.62 | -0.66% | 154,257 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.00 | 21.18 | 20.76 | 0.19% | 136,402 |
| Jul 24, 2025 | 21.00 | 21.18 | 21.00 | 21.14 | 20.72 | -0.52% | 218,794 |
| Jul 23, 2025 | 21.18 | 21.30 | 21.18 | 21.25 | 20.62 | 1.00% | 255,249 |
| Jul 22, 2025 | 20.98 | 21.08 | 20.88 | 21.04 | 20.42 | 0.86% | 167,644 |
| Jul 21, 2025 | 20.99 | 21.04 | 20.85 | 20.86 | 20.25 | -1.14% | 238,927 |
| Jul 18, 2025 | 20.58 | 21.10 | 20.50 | 21.10 | 20.48 | 2.93% | 359,885 |