Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
21.62
+0.12 (0.56%)
At close: Aug 13, 2025, 4:00 PM
21.58
-0.04 (-0.19%)
After-hours: Aug 13, 2025, 7:00 PM EDT
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.52 | 21.63 | 21.46 | 21.62 | 21.62 | 0.56% | 162,630 |
| Aug 12, 2025 | 21.48 | 21.52 | 21.42 | 21.50 | 21.50 | 0.51% | 139,866 |
| Aug 11, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 21.39 | -0.28% | 119,048 |
| Aug 8, 2025 | 21.45 | 21.48 | 21.40 | 21.45 | 21.45 | 0.09% | 102,544 |
| Aug 7, 2025 | 21.45 | 21.50 | 21.40 | 21.43 | 21.43 | 0.23% | 120,853 |
| Aug 6, 2025 | 21.34 | 21.41 | 21.26 | 21.38 | 21.38 | 0.61% | 127,961 |
| Aug 5, 2025 | 21.35 | 21.45 | 21.20 | 21.25 | 21.25 | -0.38% | 105,116 |
| Aug 4, 2025 | 21.35 | 21.43 | 21.29 | 21.33 | 21.33 | 0.28% | 173,465 |
| Aug 1, 2025 | 21.33 | 21.35 | 21.11 | 21.27 | 21.27 | -0.09% | 133,160 |
| Jul 31, 2025 | 21.26 | 21.34 | 21.18 | 21.29 | 21.29 | 0.14% | 138,956 |
| Jul 30, 2025 | 21.10 | 21.26 | 21.08 | 21.26 | 21.26 | 0.85% | 113,619 |
| Jul 29, 2025 | 21.10 | 21.10 | 20.98 | 21.08 | 21.08 | 0.19% | 109,623 |
| Jul 28, 2025 | 21.18 | 21.19 | 21.00 | 21.04 | 21.04 | -0.66% | 154,257 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.00 | 21.18 | 21.18 | 0.19% | 136,402 |
| Jul 24, 2025 | 21.00 | 21.18 | 21.00 | 21.14 | 21.14 | -0.52% | 218,794 |
| Jul 23, 2025 | 21.18 | 21.30 | 21.18 | 21.25 | 21.04 | 1.00% | 255,249 |
| Jul 22, 2025 | 20.98 | 21.08 | 20.88 | 21.04 | 20.83 | 0.86% | 167,644 |
| Jul 21, 2025 | 20.99 | 21.04 | 20.85 | 20.86 | 20.66 | -1.14% | 238,927 |
| Jul 18, 2025 | 20.58 | 21.10 | 20.50 | 21.10 | 20.89 | 2.93% | 359,885 |
| Jul 17, 2025 | 20.69 | 20.82 | 20.45 | 20.50 | 20.30 | -0.49% | 156,120 |
| Jul 16, 2025 | 20.60 | 20.84 | 20.52 | 20.60 | 20.40 | 0.19% | 155,363 |
| Jul 15, 2025 | 20.74 | 20.81 | 20.42 | 20.56 | 20.36 | -0.58% | 188,989 |
| Jul 14, 2025 | 20.67 | 20.75 | 20.52 | 20.68 | 20.48 | -0.29% | 195,708 |
| Jul 11, 2025 | 20.85 | 20.88 | 20.61 | 20.74 | 20.54 | -0.48% | 192,300 |
| Jul 10, 2025 | 20.71 | 20.84 | 20.69 | 20.84 | 20.64 | 0.97% | 161,949 |
| Jul 9, 2025 | 20.58 | 20.72 | 20.57 | 20.64 | 20.44 | 0.29% | 158,680 |
| Jul 8, 2025 | 20.58 | 20.66 | 20.45 | 20.58 | 20.38 | 0.19% | 134,883 |
| Jul 7, 2025 | 20.56 | 20.70 | 20.48 | 20.54 | 20.34 | -0.48% | 157,377 |
| Jul 3, 2025 | 20.68 | 20.72 | 20.56 | 20.64 | 20.44 | 0.24% | 91,743 |
| Jul 2, 2025 | 20.51 | 20.59 | 20.45 | 20.59 | 20.39 | 0.29% | 150,514 |
| Jul 1, 2025 | 20.45 | 20.54 | 20.36 | 20.53 | 20.33 | 0.74% | 162,452 |
| Jun 30, 2025 | 20.25 | 20.38 | 20.16 | 20.38 | 20.18 | 0.94% | 205,154 |
| Jun 27, 2025 | 19.99 | 20.20 | 19.95 | 20.19 | 19.99 | 1.51% | 158,353 |
| Jun 26, 2025 | 19.92 | 20.14 | 19.89 | 19.89 | 19.69 | -0.05% | 121,315 |
| Jun 25, 2025 | 20.01 | 20.06 | 19.85 | 19.90 | 19.70 | - | 165,289 |
| Jun 24, 2025 | 20.20 | 20.23 | 19.86 | 19.90 | 19.70 | -1.04% | 179,365 |
| Jun 23, 2025 | 20.15 | 20.15 | 19.96 | 20.11 | 19.91 | -0.84% | 167,992 |
| Jun 20, 2025 | 20.12 | 20.37 | 20.07 | 20.28 | 19.87 | 1.20% | 247,030 |
| Jun 18, 2025 | 20.12 | 20.19 | 19.94 | 20.04 | 19.64 | 0.05% | 153,979 |
| Jun 17, 2025 | 20.05 | 20.13 | 19.92 | 20.03 | 19.63 | 0.20% | 207,664 |
| Jun 16, 2025 | 20.07 | 20.15 | 19.90 | 19.99 | 19.59 | 0.25% | 192,875 |
| Jun 13, 2025 | 20.06 | 20.06 | 19.87 | 19.94 | 19.54 | -0.45% | 116,265 |
| Jun 12, 2025 | 20.00 | 20.06 | 19.92 | 20.03 | 19.63 | 0.60% | 120,408 |
| Jun 11, 2025 | 19.97 | 19.98 | 19.83 | 19.91 | 19.51 | 0.40% | 131,833 |
| Jun 10, 2025 | 19.73 | 19.85 | 19.70 | 19.83 | 19.43 | 0.71% | 111,265 |
| Jun 9, 2025 | 19.84 | 19.84 | 19.60 | 19.69 | 19.30 | -0.30% | 170,388 |
| Jun 6, 2025 | 19.87 | 20.00 | 19.70 | 19.75 | 19.35 | 0.25% | 141,831 |
| Jun 5, 2025 | 19.94 | 19.94 | 19.70 | 19.70 | 19.31 | -0.91% | 199,383 |
| Jun 4, 2025 | 19.78 | 19.88 | 19.65 | 19.88 | 19.48 | 1.02% | 264,896 |
| Jun 3, 2025 | 19.63 | 19.71 | 19.51 | 19.68 | 19.29 | 0.41% | 164,261 |