Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
18.91
-0.18 (-0.94%)
At close: May 12, 2025, 4:00 PM
18.91
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.25 | 19.25 | 18.91 | 18.91 | - | -0.94% | 221,062 |
| May 9, 2025 | 18.94 | 19.14 | 18.87 | 19.09 | 19.09 | 0.79% | 197,479 |
| May 8, 2025 | 19.05 | 19.18 | 18.91 | 18.94 | 18.94 | -0.37% | 86,856 |
| May 7, 2025 | 18.90 | 19.15 | 18.90 | 19.01 | 19.01 | 0.37% | 109,131 |
| May 6, 2025 | 18.95 | 18.99 | 18.86 | 18.94 | 18.94 | 0.16% | 99,317 |
| May 5, 2025 | 18.82 | 18.96 | 18.82 | 18.91 | 18.91 | -0.16% | 145,385 |
| May 2, 2025 | 18.89 | 18.98 | 18.85 | 18.94 | 18.94 | 0.53% | 116,546 |
| May 1, 2025 | 18.84 | 18.96 | 18.80 | 18.84 | 18.84 | - | 163,748 |
| Apr 30, 2025 | 18.84 | 18.88 | 18.55 | 18.84 | 18.84 | - | 142,768 |
| Apr 29, 2025 | 18.53 | 18.87 | 18.53 | 18.84 | 18.84 | 1.13% | 146,620 |
| Apr 28, 2025 | 18.56 | 18.68 | 18.55 | 18.63 | 18.63 | 0.38% | 89,792 |
| Apr 25, 2025 | 18.58 | 18.69 | 18.51 | 18.56 | 18.56 | -0.11% | 77,754 |
| Apr 24, 2025 | 18.42 | 18.67 | 18.38 | 18.58 | 18.58 | 0.54% | 121,806 |
| Apr 23, 2025 | 18.60 | 18.62 | 18.45 | 18.48 | 18.48 | -1.02% | 169,549 |
| Apr 22, 2025 | 18.45 | 18.74 | 18.30 | 18.67 | 18.47 | 2.02% | 149,003 |
| Apr 21, 2025 | 18.58 | 18.60 | 18.16 | 18.30 | 18.10 | -1.82% | 203,736 |
| Apr 17, 2025 | 18.27 | 18.68 | 18.27 | 18.64 | 18.44 | 2.03% | 118,124 |
| Apr 16, 2025 | 18.23 | 18.42 | 18.20 | 18.27 | 18.07 | 0.16% | 116,701 |
| Apr 15, 2025 | 18.16 | 18.26 | 18.09 | 18.24 | 18.05 | 1.16% | 104,989 |
| Apr 14, 2025 | 17.80 | 18.18 | 17.78 | 18.03 | 17.84 | 1.75% | 287,319 |
| Apr 11, 2025 | 17.59 | 17.76 | 17.43 | 17.72 | 17.53 | 1.90% | 137,078 |
| Apr 10, 2025 | 17.08 | 17.72 | 17.08 | 17.39 | 17.20 | 0.06% | 327,181 |
| Apr 9, 2025 | 16.70 | 17.72 | 16.70 | 17.38 | 17.19 | 3.27% | 260,180 |
| Apr 8, 2025 | 17.10 | 17.42 | 16.71 | 16.83 | 16.65 | -0.12% | 239,615 |
| Apr 7, 2025 | 16.84 | 17.34 | 16.65 | 16.85 | 16.67 | -3.49% | 257,314 |
| Apr 4, 2025 | 18.20 | 18.33 | 17.33 | 17.46 | 17.27 | -4.95% | 312,960 |
| Apr 3, 2025 | 18.30 | 18.55 | 18.25 | 18.37 | 18.17 | -0.38% | 148,745 |
| Apr 2, 2025 | 18.46 | 18.50 | 18.27 | 18.44 | 18.24 | 0.05% | 118,132 |
| Apr 1, 2025 | 18.46 | 18.46 | 18.25 | 18.43 | 18.23 | 0.22% | 103,156 |
| Mar 31, 2025 | 18.48 | 18.48 | 18.25 | 18.39 | 18.19 | -0.54% | 200,642 |
| Mar 28, 2025 | 18.37 | 18.51 | 18.34 | 18.49 | 18.29 | 0.98% | 95,848 |
| Mar 27, 2025 | 18.30 | 18.43 | 18.26 | 18.31 | 18.11 | -0.33% | 101,304 |
| Mar 26, 2025 | 18.44 | 18.50 | 18.27 | 18.37 | 18.17 | - | 175,127 |
| Mar 25, 2025 | 18.46 | 18.54 | 18.35 | 18.37 | 18.17 | -1.24% | 165,197 |
| Mar 24, 2025 | 18.64 | 18.64 | 18.54 | 18.60 | 18.21 | 0.43% | 145,029 |
| Mar 21, 2025 | 18.53 | 18.55 | 18.45 | 18.52 | 18.13 | -0.05% | 109,859 |
| Mar 20, 2025 | 18.55 | 18.55 | 18.42 | 18.53 | 18.14 | 0.49% | 104,633 |
| Mar 19, 2025 | 18.37 | 18.59 | 18.31 | 18.44 | 18.06 | 0.38% | 183,747 |
| Mar 18, 2025 | 18.40 | 18.43 | 18.25 | 18.37 | 17.99 | 0.22% | 143,948 |
| Mar 17, 2025 | 18.10 | 18.34 | 18.10 | 18.33 | 17.95 | 1.27% | 153,447 |
| Mar 14, 2025 | 17.85 | 18.15 | 17.85 | 18.10 | 17.72 | 1.23% | 125,760 |
| Mar 13, 2025 | 17.98 | 17.98 | 17.82 | 17.88 | 17.51 | -0.06% | 84,197 |
| Mar 12, 2025 | 17.90 | 17.98 | 17.83 | 17.89 | 17.52 | 0.22% | 109,473 |
| Mar 11, 2025 | 17.86 | 17.98 | 17.80 | 17.85 | 17.48 | -0.34% | 151,639 |
| Mar 10, 2025 | 18.09 | 18.15 | 17.91 | 17.91 | 17.54 | -1.00% | 137,378 |
| Mar 7, 2025 | 17.92 | 18.17 | 17.83 | 18.09 | 17.71 | 1.34% | 186,308 |
| Mar 6, 2025 | 17.91 | 18.09 | 17.84 | 17.85 | 17.48 | -0.50% | 225,659 |
| Mar 5, 2025 | 18.00 | 18.02 | 17.85 | 17.94 | 17.57 | 0.22% | 130,369 |
| Mar 4, 2025 | 17.91 | 18.05 | 17.85 | 17.90 | 17.53 | -0.28% | 115,031 |
| Mar 3, 2025 | 18.00 | 18.14 | 17.91 | 17.95 | 17.58 | -0.22% | 164,567 |