Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
23.40
-0.41 (-1.72%)
At close: Mar 6, 2026, 4:00 PM EST
23.50
+0.10 (0.43%)
After-hours: Mar 6, 2026, 7:24 PM EST

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3223.4323.0023.4023.40-1.72%252,083
Mar 5, 202624.2224.3823.7323.8123.81-2.82%214,659
Mar 4, 202625.1525.1524.2924.5024.50-1.25%192,719
Mar 3, 202625.0025.0024.5424.8124.81-1.43%153,256
Mar 2, 202625.2525.4425.0525.1725.17-0.51%124,109
Feb 27, 202625.1625.5925.0225.3025.300.48%191,796
Feb 26, 202625.0125.2324.8525.1825.181.12%185,183
Feb 25, 202624.7524.9724.4424.9024.901.55%172,232
Feb 24, 202624.4324.6724.1824.5224.521.07%195,702
Feb 23, 202624.4024.6824.1824.2624.26-0.45%104,657
Feb 20, 202624.1124.3924.0024.3724.371.08%208,905
Feb 19, 202624.2724.6824.0424.1123.89-0.86%168,105
Feb 18, 202624.0824.9424.0124.3224.10-0.25%386,071
Feb 17, 202625.4525.4524.3424.3824.16-4.91%519,212
Feb 13, 202624.8825.9524.8825.6425.413.60%500,718
Feb 12, 202624.6724.8624.4424.7524.520.32%166,321
Feb 11, 202624.4024.6724.0924.6724.442.20%277,341
Feb 10, 202624.5824.9124.0724.1423.92-1.71%278,216
Feb 9, 202623.8624.7223.8324.5624.343.06%339,137
Feb 6, 202623.4123.8923.4123.8323.611.79%217,229
Feb 5, 202623.2823.7423.0023.4123.200.47%355,962
Feb 4, 202622.8623.3922.7123.3023.091.75%255,323
Feb 3, 202622.8322.9122.7022.9022.69-128,850
Feb 2, 202622.9422.9422.7322.9022.69-0.17%134,558
Jan 30, 202622.7822.9422.5022.9422.730.70%244,718
Jan 29, 202622.6422.7822.5022.7822.571.52%192,210
Jan 28, 202622.4022.4522.1622.4422.240.18%148,080
Jan 27, 202622.4822.4921.7622.4022.20-0.40%705,211
Jan 26, 202622.6122.8022.4522.4922.28-0.53%194,880
Jan 23, 202622.6022.6122.4422.6122.40-0.92%178,321
Jan 22, 202622.6022.8922.5122.8222.401.24%183,085
Jan 21, 202622.2922.5422.1222.5422.132.64%263,465
Jan 20, 202621.9022.1521.8021.9621.560.09%196,963
Jan 16, 202621.8122.1221.8021.9421.540.60%1,277,069
Jan 15, 202621.7721.9921.6021.8121.410.74%326,267
Jan 14, 202621.5021.6521.4621.6521.260.93%251,719
Jan 13, 202621.5521.6921.2521.4521.060.33%310,682
Jan 12, 202621.6221.7821.3121.3820.99-0.65%360,733
Jan 9, 202621.3021.6021.3021.5221.131.65%194,064
Jan 8, 202621.1021.4921.0921.1720.780.76%182,408
Jan 7, 202621.6621.7021.0021.0120.63-2.73%320,787
Jan 6, 202621.7421.9921.3621.6021.21-0.32%268,452
Jan 5, 202622.1622.2821.6121.6721.27-2.74%326,680
Jan 2, 202622.5322.5422.1222.2821.87-0.36%272,072
Dec 31, 202522.8822.9022.3622.3621.95-3.20%204,851
Dec 30, 202523.2223.2222.9023.1022.470.65%252,312
Dec 29, 202522.9123.0522.8622.9522.330.39%158,690
Dec 26, 202522.7523.0022.7222.8622.24-121,471
Dec 24, 202522.7522.9222.6522.8622.240.93%123,816
Dec 23, 202522.2922.6522.2622.6522.031.98%176,801
Dec 22, 202522.2222.3122.1122.2121.610.27%129,230
Dec 19, 202522.1522.1921.9922.1521.550.54%114,382
Dec 18, 202522.0522.1121.8122.0321.430.64%129,293
Dec 17, 202522.1222.2221.7721.8921.30-0.64%136,564
Dec 16, 202522.2822.3822.0222.0321.43-0.90%120,341
Dec 15, 202522.4722.4722.1322.2321.63-0.54%150,812
Dec 12, 202522.3022.4522.2022.3521.740.49%165,036
Dec 11, 202522.1622.3922.1022.2421.640.59%110,672
Dec 10, 202522.1322.2322.0622.1121.510.18%128,898
Dec 9, 202521.9522.1521.9022.0721.470.32%133,069
Dec 8, 202522.5022.5022.0022.0021.40-1.96%242,857
Dec 5, 202522.5722.6122.3722.4421.83-0.40%162,883
Dec 4, 202522.3722.6622.2122.5321.921.03%182,364
Dec 3, 202522.1522.3522.1522.3021.690.77%173,650
Dec 2, 202522.2322.3722.0622.1321.53-0.05%162,755
Dec 1, 202521.9722.1921.8022.1421.540.77%174,588
Nov 28, 202521.8522.0921.7521.9721.370.64%208,873
Nov 26, 202521.4521.8421.4521.8321.242.01%172,994
Nov 25, 202521.3421.5521.2521.4020.820.71%168,039
Nov 24, 202521.1721.3421.1221.2520.670.71%155,724
Nov 21, 202520.9221.2020.9021.1020.53-0.28%172,403
Nov 20, 202521.0921.2820.9921.1620.381.10%319,722
Nov 19, 202520.9020.9520.8020.9320.160.53%211,784
Nov 18, 202520.7120.8420.5820.8220.050.87%148,248
Nov 17, 202520.8020.8920.6020.6419.88-0.58%170,723
Nov 14, 202520.5920.7820.5820.7620.000.78%108,073
Nov 13, 202520.8620.8720.6020.6019.84-0.91%84,237
Nov 12, 202520.7720.8020.5720.7920.020.58%72,560
Nov 11, 202520.4520.6720.4420.6719.911.03%102,991
Nov 10, 202520.4420.6420.4020.4619.710.59%121,348
Nov 7, 202520.5020.6420.2120.3419.59-0.73%132,767
Nov 6, 202520.6420.6420.4620.4919.74-0.44%153,398
Nov 5, 202520.5520.5920.4820.5819.820.34%109,358
Nov 4, 202520.5120.5620.4520.5119.75-0.39%85,968
Nov 3, 202520.7020.7120.5020.5919.830.24%166,819
Oct 31, 202520.6520.6920.4520.5419.780.05%165,373
Oct 30, 202520.5820.7320.4620.5319.77-0.05%155,028
Oct 29, 202520.7320.7720.5020.5419.78-0.68%108,924
Oct 28, 202520.8720.8720.6220.6819.92-0.82%113,247
Oct 27, 202520.8620.8720.7720.8520.080.24%128,548
Oct 24, 202520.8520.9020.7620.8020.03-0.48%119,473
Oct 23, 202520.8221.1020.7520.9019.930.43%175,201
Oct 22, 202520.8520.9520.7520.8119.84-0.14%191,599
Oct 21, 202521.0321.1920.7820.8419.87-0.19%154,991
Oct 20, 202520.8520.9920.7720.8819.910.43%161,609
Oct 17, 202521.1121.2020.7620.7919.82-1.42%246,152
Oct 16, 202521.4921.4921.0321.0920.11-1.26%268,053
Oct 15, 202521.7721.7921.2921.3620.37-1.43%337,587
Oct 14, 202521.5921.7621.5021.6720.660.23%169,223
Oct 13, 202521.3621.6721.2621.6220.611.31%221,700