ASGI - abrdn Global Infrastructure Income Fund
17.91
-0.075 -0.419%
Share volume: 3,625
Last Updated: Wed 05 Feb 2025 07:30:13 PM CET
Securities and Commodity Exchanges:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$17.98
-0.07
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $17.80 | $17.80 | $17.90 | $17.90 | $17.70 | $17.70 | $17.70 | $17.70 | 122,928 | $122,928.00 |
| 02/03/2025 | $17.76 | $17.76 | $17.90 | $17.90 | $17.65 | $17.65 | $17.81 | $17.81 | 186,223 | $186,223.00 |
| 01/31/2025 | $18.00 | $18.00 | $18.02 | $18.02 | $17.75 | $17.75 | $17.82 | $17.82 | 200,838 | $200,838.00 |
| 01/30/2025 | $17.76 | $17.76 | $17.98 | $17.98 | $17.76 | $17.76 | $17.88 | $17.88 | 161,525 | $161,525.00 |
| 01/29/2025 | $17.80 | $17.80 | $17.89 | $17.89 | $17.64 | $17.64 | $17.68 | $17.68 | 152,052 | $152,052.00 |
| 01/28/2025 | $17.57 | $17.57 | $17.79 | $17.79 | $17.54 | $17.54 | $17.76 | $17.76 | 137,797 | $137,797.00 |
| 01/27/2025 | $17.80 | $17.80 | $17.80 | $17.80 | $17.53 | $17.53 | $17.61 | $17.61 | 176,509 | $176,509.00 |
| 01/24/2025 | $17.81 | $17.81 | $17.90 | $17.90 | $17.75 | $17.75 | $17.82 | $17.82 | 265,403 | $265,403.00 |
| 01/23/2025 | $17.91 | $17.71 | $17.98 | $17.78 | $17.70 | $17.50 | $17.91 | $17.71 | 145,355 | $145,355.00 |
| 01/22/2025 | $18.12 | $17.92 | $18.18 | $17.98 | $17.81 | $17.61 | $17.83 | $17.63 | 296,320 | $296,320.00 |