Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
23.46
-0.24 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
23.46
0.00 (-0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5723.8523.4323.4623.46-1.01%142,858
Apr 27, 202623.7823.8023.6523.7023.700.08%102,532
Apr 24, 202624.0124.0123.6823.6823.68-0.67%95,261
Apr 23, 202623.7523.9023.4223.8423.840.93%119,449
Apr 22, 202623.9124.0023.5823.6223.62-2.19%139,711
Apr 21, 202624.3124.4924.0924.1523.92-0.90%119,680
Apr 20, 202624.2624.5224.1824.3724.14-0.45%143,243
Apr 17, 202624.4724.5924.2924.4824.250.78%139,957
Apr 16, 202624.1224.3424.0624.2924.060.70%91,216
Apr 15, 202624.2024.3724.0024.1223.890.04%131,308
Apr 14, 202624.7924.7924.0024.1123.88-1.79%166,482
Apr 13, 202624.2024.6124.1324.5524.321.45%162,762
Apr 10, 202624.1524.3223.9524.2023.970.08%110,322
Apr 9, 202623.8124.2823.8124.1823.951.26%84,602
Apr 8, 202623.7123.9523.4223.8823.652.75%127,300
Apr 7, 202623.3023.3023.0023.2423.020.17%62,488
Apr 6, 202623.2223.2222.8023.2022.981.53%111,645
Apr 2, 202622.4522.9422.3322.8522.630.79%117,263
Apr 1, 202622.3023.0522.2822.6722.451.39%128,679
Mar 31, 202621.9422.4921.7922.3622.153.61%203,244
Mar 30, 202621.4721.8421.3121.5821.371.12%191,429
Mar 27, 202621.3621.7421.2821.3421.14-0.14%139,740
Mar 26, 202621.8021.9921.3221.3721.17-2.86%295,712
Mar 25, 202621.6422.2421.6322.0021.791.24%216,671
Mar 24, 202622.6022.7521.5521.7321.52-4.40%415,068
Mar 23, 202623.2523.5522.4422.7322.29-0.31%341,820
Mar 20, 202623.2523.3222.6822.8022.35-2.52%172,623
Mar 19, 202623.4123.7023.1723.3922.93-1.39%168,435
Mar 18, 202624.1224.3523.6623.7223.26-0.79%157,551
Mar 17, 202624.0424.4023.9123.9123.44-0.75%96,400
Mar 16, 202623.7124.0923.2124.0923.623.08%137,657
Mar 13, 202622.9723.4722.9723.3722.911.74%102,270
Mar 12, 202622.9923.4322.9022.9722.52-0.48%147,502
Mar 11, 202623.0123.3923.0023.0822.63-0.09%165,465
Mar 10, 202622.7023.2022.7023.1022.652.12%150,321
Mar 9, 202622.9723.1622.3522.6222.18-3.33%344,495
Mar 6, 202623.3223.4323.0023.4022.94-1.72%252,100
Mar 5, 202624.2224.3823.7323.8123.34-2.82%214,827
Mar 4, 202625.1525.1524.2924.5024.02-1.25%192,866
Mar 3, 202625.0025.0024.5424.8124.33-1.43%159,251
Mar 2, 202625.2525.4425.0525.1724.68-0.51%124,111
Feb 27, 202625.1625.5925.0225.3024.810.48%191,796
Feb 26, 202625.0125.2324.8525.1824.691.12%185,183
Feb 25, 202624.7524.9724.4424.9024.411.55%172,232
Feb 24, 202624.4324.6724.1824.5224.041.07%195,702
Feb 23, 202624.4024.6824.1824.2623.79-0.45%104,657
Feb 20, 202624.1124.3924.0024.3723.891.08%208,905
Feb 19, 202624.2724.6824.0424.1123.42-0.86%168,105
Feb 18, 202624.0824.9424.0124.3223.63-0.25%386,071
Feb 17, 202625.4525.4524.3424.3823.69-4.91%519,212
Feb 13, 202624.8825.9524.8825.6424.913.60%500,718
Feb 12, 202624.6724.8624.4424.7524.040.32%166,321
Feb 11, 202624.4024.6724.0924.6723.972.20%277,341
Feb 10, 202624.5824.9124.0724.1423.45-1.71%278,216
Feb 9, 202623.8624.7223.8324.5623.863.06%339,137
Feb 6, 202623.4123.8923.4123.8323.151.79%217,229
Feb 5, 202623.2823.7423.0023.4122.740.47%355,962
Feb 4, 202622.8623.3922.7123.3022.641.75%255,323
Feb 3, 202622.8322.9122.7022.9022.25-128,850
Feb 2, 202622.9422.9422.7322.9022.25-0.17%134,558
Jan 30, 202622.7822.9422.5022.9422.290.70%244,718
Jan 29, 202622.6422.7822.5022.7822.131.52%192,210
Jan 28, 202622.4022.4522.1622.4421.800.18%148,080
Jan 27, 202622.4822.4921.7622.4021.76-0.40%705,211
Jan 26, 202622.6122.8022.4522.4921.85-0.53%194,880
Jan 23, 202622.6022.6122.4422.6121.97-0.92%178,321
Jan 22, 202622.6022.8922.5122.8221.971.24%183,085
Jan 21, 202622.2922.5422.1222.5421.702.64%263,465
Jan 20, 202621.9022.1521.8021.9621.140.09%196,963
Jan 16, 202621.8122.1221.8021.9421.120.60%1,277,069
Jan 15, 202621.7721.9921.6021.8120.990.74%326,267
Jan 14, 202621.5021.6521.4621.6520.840.93%251,719
Jan 13, 202621.5521.6921.2521.4520.650.33%310,682
Jan 12, 202621.6221.7821.3121.3820.58-0.65%360,733
Jan 9, 202621.3021.6021.3021.5220.711.65%194,064
Jan 8, 202621.1021.4921.0921.1720.380.76%182,408
Jan 7, 202621.6621.7021.0021.0120.22-2.73%320,787
Jan 6, 202621.7421.9921.3621.6020.79-0.32%268,452
Jan 5, 202622.1622.2821.6121.6720.86-2.74%326,680
Jan 2, 202622.5322.5422.1222.2821.45-0.36%272,072
Dec 31, 202522.8822.9022.3622.3621.52-3.20%204,851
Dec 30, 202523.2223.2222.9023.1022.030.65%252,312
Dec 29, 202522.9123.0522.8622.9521.890.39%158,690
Dec 26, 202522.7523.0022.7222.8621.80-121,471
Dec 24, 202522.7522.9222.6522.8621.800.93%123,816
Dec 23, 202522.2922.6522.2622.6521.601.98%176,801
Dec 22, 202522.2222.3122.1122.2121.180.27%129,230
Dec 19, 202522.1522.1921.9922.1521.130.54%114,382
Dec 18, 202522.0522.1121.8122.0321.010.64%129,293
Dec 17, 202522.1222.2221.7721.8920.88-0.64%136,564
Dec 16, 202522.2822.3822.0222.0321.01-0.90%120,341
Dec 15, 202522.4722.4722.1322.2321.20-0.54%150,812
Dec 12, 202522.3022.4522.2022.3521.320.49%165,036
Dec 11, 202522.1622.3922.1022.2421.210.59%110,672
Dec 10, 202522.1322.2322.0622.1121.090.18%128,898
Dec 9, 202521.9522.1521.9022.0721.050.32%133,069
Dec 8, 202522.5022.5022.0022.0020.98-1.96%242,857
Dec 5, 202522.5722.6122.3722.4421.40-0.40%162,883
Dec 4, 202522.3722.6622.2122.5321.491.03%182,364
Dec 3, 202522.1522.3522.1522.3021.270.77%173,650