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 |
| Sep 25, 2025 | 20.31 | 20.31 | 20.14 | 20.19 | 19.79 | -0.44% | 144,488 |
| Sep 24, 2025 | 20.52 | 20.52 | 20.22 | 20.28 | 19.88 | -1.17% | 141,299 |
| Sep 23, 2025 | 20.63 | 20.78 | 20.50 | 20.52 | 20.11 | -1.49% | 125,684 |
| Sep 22, 2025 | 20.82 | 20.87 | 20.70 | 20.83 | 20.21 | 0.05% | 195,777 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.82 | 20.82 | 20.20 | -0.86% | 194,149 |
| Sep 18, 2025 | 21.09 | 21.09 | 20.96 | 21.00 | 20.38 | -0.10% | 151,856 |
| Sep 17, 2025 | 21.19 | 21.20 | 20.92 | 21.02 | 20.39 | -0.38% | 131,144 |
| Sep 16, 2025 | 21.21 | 21.24 | 21.02 | 21.10 | 20.47 | 0.29% | 159,391 |
| Sep 15, 2025 | 21.03 | 21.10 | 20.96 | 21.04 | 20.41 | 0.48% | 195,614 |
| Sep 12, 2025 | 20.73 | 20.94 | 20.72 | 20.94 | 20.32 | 1.55% | 212,208 |
| Sep 11, 2025 | 20.45 | 20.72 | 20.45 | 20.62 | 20.01 | 1.03% | 216,192 |
| Sep 10, 2025 | 20.40 | 20.46 | 20.31 | 20.41 | 19.80 | - | 181,630 |
| Sep 9, 2025 | 20.07 | 20.41 | 20.01 | 20.41 | 19.80 | 1.69% | 265,932 |
| Sep 8, 2025 | 20.26 | 20.32 | 20.05 | 20.07 | 19.47 | -0.89% | 258,955 |
| Sep 5, 2025 | 20.30 | 20.40 | 20.21 | 20.25 | 19.65 | -0.05% | 140,291 |
| Sep 4, 2025 | 20.39 | 20.40 | 20.20 | 20.26 | 19.66 | -0.20% | 184,229 |
| Sep 3, 2025 | 20.35 | 20.35 | 20.21 | 20.30 | 19.70 | -0.39% | 162,500 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.30 | 20.38 | 19.77 | -1.07% | 187,688 |
| Aug 29, 2025 | 20.72 | 20.73 | 20.56 | 20.60 | 19.99 | -0.19% | 135,803 |
| Aug 28, 2025 | 20.64 | 20.77 | 20.55 | 20.64 | 20.03 | - | 172,906 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.60 | 20.64 | 20.03 | -0.91% | 220,806 |
| Aug 26, 2025 | 21.05 | 21.14 | 20.80 | 20.83 | 20.21 | -1.00% | 195,259 |
| Aug 25, 2025 | 21.20 | 21.29 | 21.03 | 21.04 | 20.41 | -0.80% | 169,204 |
| Aug 22, 2025 | 21.05 | 21.30 | 21.02 | 21.21 | 20.58 | -0.42% | 155,762 |
| Aug 21, 2025 | 21.34 | 21.41 | 21.22 | 21.30 | 20.46 | -0.47% | 158,351 |
| Aug 20, 2025 | 21.40 | 21.57 | 21.36 | 21.40 | 20.56 | -0.14% | 208,932 |
| Aug 19, 2025 | 21.45 | 21.47 | 21.33 | 21.43 | 20.59 | -0.28% | 168,246 |
| Aug 18, 2025 | 21.54 | 21.60 | 21.47 | 21.49 | 20.65 | - | 144,720 |
| Aug 15, 2025 | 21.43 | 21.57 | 21.43 | 21.49 | 20.65 | 0.51% | 124,483 |
| Aug 14, 2025 | 21.62 | 21.62 | 21.38 | 21.38 | 20.54 | -1.11% | 205,932 |
| Aug 13, 2025 | 21.52 | 21.63 | 21.46 | 21.62 | 20.77 | 0.56% | 162,630 |
| Aug 12, 2025 | 21.48 | 21.52 | 21.42 | 21.50 | 20.65 | 0.51% | 139,866 |
| Aug 11, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 20.55 | -0.28% | 119,048 |
| Aug 8, 2025 | 21.45 | 21.48 | 21.40 | 21.45 | 20.61 | 0.09% | 102,544 |
| Aug 7, 2025 | 21.45 | 21.50 | 21.40 | 21.43 | 20.59 | 0.23% | 120,853 |
| Aug 6, 2025 | 21.34 | 21.41 | 21.26 | 21.38 | 20.54 | 0.61% | 127,961 |
| Aug 5, 2025 | 21.35 | 21.45 | 21.20 | 21.25 | 20.41 | -0.38% | 105,116 |
| Aug 4, 2025 | 21.35 | 21.43 | 21.29 | 21.33 | 20.49 | 0.28% | 173,465 |
| Aug 1, 2025 | 21.33 | 21.35 | 21.11 | 21.27 | 20.43 | -0.09% | 133,160 |
| Jul 31, 2025 | 21.26 | 21.34 | 21.18 | 21.29 | 20.45 | 0.14% | 138,956 |
| Jul 30, 2025 | 21.10 | 21.26 | 21.08 | 21.26 | 20.42 | 0.85% | 113,619 |
| Jul 29, 2025 | 21.10 | 21.10 | 20.98 | 21.08 | 20.25 | 0.19% | 109,623 |
| Jul 28, 2025 | 21.18 | 21.19 | 21.00 | 21.04 | 20.21 | -0.66% | 154,257 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.00 | 21.18 | 20.35 | 0.19% | 136,402 |
| Jul 24, 2025 | 21.00 | 21.18 | 21.00 | 21.14 | 20.31 | -0.52% | 218,794 |
| Jul 23, 2025 | 21.18 | 21.30 | 21.18 | 21.25 | 20.21 | 1.00% | 255,249 |
| Jul 22, 2025 | 20.98 | 21.08 | 20.88 | 21.04 | 20.01 | 0.86% | 167,644 |
| Jul 21, 2025 | 20.99 | 21.04 | 20.85 | 20.86 | 19.84 | -1.14% | 238,927 |
| Jul 18, 2025 | 20.58 | 21.10 | 20.50 | 21.10 | 20.07 | 2.93% | 359,885 |
| Jul 17, 2025 | 20.69 | 20.82 | 20.45 | 20.50 | 19.50 | -0.49% | 156,120 |