Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
22.44
-0.09 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
22.40
-0.04 (-0.18%)
After-hours: Dec 5, 2025, 7:18 PM EST
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.57 | 22.61 | 22.37 | 22.44 | 22.44 | -0.40% | 162,789 |
| Dec 4, 2025 | 22.37 | 22.66 | 22.21 | 22.53 | 22.53 | 1.03% | 182,217 |
| Dec 3, 2025 | 22.15 | 22.35 | 22.15 | 22.30 | 22.30 | 0.77% | 173,637 |
| Dec 2, 2025 | 22.23 | 22.37 | 22.06 | 22.13 | 22.13 | -0.05% | 162,735 |
| Dec 1, 2025 | 21.97 | 22.19 | 21.80 | 22.14 | 22.14 | 0.77% | 174,533 |
| Nov 28, 2025 | 21.85 | 22.09 | 21.75 | 21.97 | 21.97 | 0.64% | 208,873 |
| Nov 26, 2025 | 21.45 | 21.84 | 21.45 | 21.83 | 21.83 | 2.01% | 172,894 |
| Nov 25, 2025 | 21.34 | 21.55 | 21.25 | 21.40 | 21.40 | 0.71% | 167,125 |
| Nov 24, 2025 | 21.17 | 21.34 | 21.12 | 21.25 | 21.25 | 0.71% | 155,181 |
| Nov 21, 2025 | 20.92 | 21.20 | 20.90 | 21.10 | 21.10 | -0.28% | 172,376 |
| Nov 20, 2025 | 21.09 | 21.28 | 20.99 | 21.16 | 20.95 | 1.10% | 319,722 |
| Nov 19, 2025 | 20.90 | 20.95 | 20.80 | 20.93 | 20.72 | 0.53% | 211,784 |
| Nov 18, 2025 | 20.71 | 20.84 | 20.58 | 20.82 | 20.61 | 0.87% | 148,248 |
| Nov 17, 2025 | 20.80 | 20.89 | 20.60 | 20.64 | 20.44 | -0.58% | 170,723 |
| Nov 14, 2025 | 20.59 | 20.78 | 20.58 | 20.76 | 20.55 | 0.78% | 108,073 |
| Nov 13, 2025 | 20.86 | 20.87 | 20.60 | 20.60 | 20.40 | -0.91% | 84,237 |
| Nov 12, 2025 | 20.77 | 20.80 | 20.57 | 20.79 | 20.58 | 0.58% | 72,560 |
| Nov 11, 2025 | 20.45 | 20.67 | 20.44 | 20.67 | 20.46 | 1.03% | 102,991 |
| Nov 10, 2025 | 20.44 | 20.64 | 20.40 | 20.46 | 20.26 | 0.59% | 121,348 |
| Nov 7, 2025 | 20.50 | 20.64 | 20.21 | 20.34 | 20.14 | -0.73% | 132,767 |
| Nov 6, 2025 | 20.64 | 20.64 | 20.46 | 20.49 | 20.29 | -0.44% | 153,398 |
| Nov 5, 2025 | 20.55 | 20.59 | 20.48 | 20.58 | 20.38 | 0.34% | 109,358 |
| Nov 4, 2025 | 20.51 | 20.56 | 20.45 | 20.51 | 20.31 | -0.39% | 85,968 |
| Nov 3, 2025 | 20.70 | 20.71 | 20.50 | 20.59 | 20.39 | 0.24% | 166,819 |
| Oct 31, 2025 | 20.65 | 20.69 | 20.45 | 20.54 | 20.34 | 0.05% | 165,373 |
| Oct 30, 2025 | 20.58 | 20.73 | 20.46 | 20.53 | 20.33 | -0.05% | 155,028 |
| Oct 29, 2025 | 20.73 | 20.77 | 20.50 | 20.54 | 20.34 | -0.68% | 108,924 |
| Oct 28, 2025 | 20.87 | 20.87 | 20.62 | 20.68 | 20.47 | -0.82% | 113,247 |
| Oct 27, 2025 | 20.86 | 20.87 | 20.77 | 20.85 | 20.64 | 0.24% | 128,548 |
| Oct 24, 2025 | 20.85 | 20.90 | 20.76 | 20.80 | 20.59 | -0.48% | 119,473 |
| Oct 23, 2025 | 20.82 | 21.10 | 20.75 | 20.90 | 20.48 | 0.43% | 175,201 |
| Oct 22, 2025 | 20.85 | 20.95 | 20.75 | 20.81 | 20.40 | -0.14% | 191,599 |
| Oct 21, 2025 | 21.03 | 21.19 | 20.78 | 20.84 | 20.43 | -0.19% | 154,991 |
| Oct 20, 2025 | 20.85 | 20.99 | 20.77 | 20.88 | 20.47 | 0.43% | 161,609 |
| Oct 17, 2025 | 21.11 | 21.20 | 20.76 | 20.79 | 20.38 | -1.42% | 246,152 |
| Oct 16, 2025 | 21.49 | 21.49 | 21.03 | 21.09 | 20.67 | -1.26% | 268,053 |
| Oct 15, 2025 | 21.77 | 21.79 | 21.29 | 21.36 | 20.94 | -1.43% | 337,587 |
| Oct 14, 2025 | 21.59 | 21.76 | 21.50 | 21.67 | 21.24 | 0.23% | 169,223 |
| Oct 13, 2025 | 21.36 | 21.67 | 21.26 | 21.62 | 21.19 | 1.31% | 221,700 |
| Oct 10, 2025 | 21.46 | 21.50 | 21.20 | 21.34 | 20.92 | -0.37% | 275,871 |
| Oct 9, 2025 | 21.50 | 21.50 | 21.35 | 21.42 | 20.99 | 0.05% | 131,727 |
| Oct 8, 2025 | 21.38 | 21.41 | 21.26 | 21.41 | 20.98 | 0.38% | 106,452 |
| Oct 7, 2025 | 21.34 | 21.34 | 21.16 | 21.33 | 20.91 | 0.66% | 128,948 |
| Oct 6, 2025 | 21.22 | 21.22 | 21.12 | 21.19 | 20.77 | -0.05% | 177,209 |
| Oct 3, 2025 | 21.24 | 21.24 | 21.08 | 21.20 | 20.78 | 0.47% | 165,375 |
| Oct 2, 2025 | 20.90 | 21.16 | 20.87 | 21.10 | 20.68 | 1.10% | 151,854 |
| Oct 1, 2025 | 21.12 | 21.12 | 20.80 | 20.87 | 20.46 | -1.23% | 231,886 |
| Sep 30, 2025 | 21.03 | 21.23 | 20.96 | 21.13 | 20.71 | 0.81% | 196,604 |
| Sep 29, 2025 | 20.70 | 20.96 | 20.65 | 20.96 | 20.54 | 2.24% | 242,878 |
| Sep 26, 2025 | 20.21 | 20.50 | 20.10 | 20.50 | 20.09 | 1.54% | 255,826 |