Abrdn Global Infrastructure Income Fund (ASGI) Historical Stock Data
22.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGI is up 0.04% a day on average. There have been 20 days where Abrdn Global Infrastructure Income Fund closed green and 10 days where ASGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 22.28 | 22.03 | ↓$0.25 (-1.12%) | 22.02 | 22.38 | 118.87K |
| 2025-12-15 | 22.45 | 22.23 | ↓$0.22 (-0.98%) | 22.13 | 22.45 | 149.62K |
| 2025-12-12 | 22.30 | 22.35 | ↑$0.05 (0.22%) | 22.20 | 22.45 | 162.81K |
| 2025-12-11 | 22.16 | 22.24 | ↑$0.08 (0.36%) | 22.10 | 22.39 | 108.73K |
| 2025-12-10 | 22.13 | 22.11 | ↓$0.02 (-0.09%) | 22.06 | 22.23 | 128.01K |
| 2025-12-09 | 21.95 | 22.07 | ↑$0.12 (0.55%) | 21.90 | 22.15 | 128.03K |
| 2025-12-08 | 22.50 | 22.00 | ↓$0.50 (-2.22%) | 22.00 | 22.50 | 239.65K |
| 2025-12-05 | 22.57 | 22.44 | ↓$0.13 (-0.58%) | 22.37 | 22.61 | 161.34K |
| 2025-12-04 | 22.37 | 22.53 | ↑$0.16 (0.72%) | 22.21 | 22.65 | 182.22K |
| 2025-12-03 | 22.15 | 22.30 | ↑$0.15 (0.68%) | 22.15 | 22.35 | 173.64K |
| 2025-12-02 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 22.06 | 22.36 | 161.54K |
| 2025-12-01 | 21.97 | 22.14 | ↑$0.17 (0.77%) | 21.80 | 22.19 | 171.97K |
| 2025-11-28 | 21.85 | 21.97 | ↑$0.12 (0.55%) | 21.75 | 22.09 | 208.83K |
| 2025-11-26 | 21.46 | 21.83 | ↑$0.37 (1.72%) | 21.46 | 21.83 | 170.41K |
| 2025-11-25 | 21.34 | 21.40 | ↑$0.06 (0.28%) | 21.25 | 21.55 | 165.42K |
| 2025-11-24 | 21.17 | 21.25 | ↑$0.08 (0.38%) | 21.12 | 21.34 | 153.63K |
| 2025-11-21 | 20.92 | 21.10 | ↑$0.18 (0.86%) | 20.90 | 21.20 | 170.38K |
| 2025-11-20 | 21.09 | 21.16 | ↑$0.07 (0.33%) | 20.99 | 21.28 | 319.72K |
| 2025-11-19 | 20.90 | 20.93 | ↑$0.03 (0.14%) | 20.81 | 20.95 | 206.82K |
| 2025-11-18 | 20.71 | 20.82 | ↑$0.11 (0.53%) | 20.57 | 20.84 | 146.28K |
| 2025-11-17 | 20.80 | 20.64 | ↓$0.16 (-0.77%) | 20.62 | 20.89 | 169.84K |
| 2025-11-14 | 20.59 | 20.76 | ↑$0.17 (0.83%) | 20.58 | 20.78 | 106.99K |
| 2025-11-13 | 20.86 | 20.60 | ↓$0.26 (-1.25%) | 20.60 | 20.87 | 84.23K |
| 2025-11-12 | 20.77 | 20.79 | ↑$0.02 (0.10%) | 20.57 | 20.80 | 72.55K |
| 2025-11-11 | 20.46 | 20.67 | ↑$0.21 (1.03%) | 20.46 | 20.67 | 101.71K |
| 2025-11-10 | 20.44 | 20.46 | ↑$0.02 (0.10%) | 20.40 | 20.64 | 119.43K |
| 2025-11-07 | 20.50 | 20.34 | ↓$0.16 (-0.78%) | 20.21 | 20.64 | 132.05K |
| 2025-11-06 | 20.64 | 20.49 | ↓$0.15 (-0.73%) | 20.49 | 20.64 | 152.89K |
| 2025-11-05 | 20.55 | 20.58 | ↑$0.03 (0.15%) | 20.48 | 20.59 | 107.62K |
| 2025-11-04 | 20.51 | 20.51 | ↑$0.00 (0.00%) | 20.45 | 20.56 | 84.89K |
Create an account or log in to view more rows.
$ASGI Chill out and chill some more. It's all temporary.
$ASGI Not Selling
Hodling for thousands!
$ASGI Good morning gang!
$ASGI We will not sell!
$ASGI Any red I see I shall buy
$ASGI hot trash
$ASGI see you on the moon
$ASGI I think I like this stock more everyday
$ASGI choo choo
$ASGI one of the poorest performed stocks for a big name.