Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
22.77
+0.44 (1.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.3322.8122.3322.7722.771.97%112,329
Jun 25, 202622.1622.4622.0022.3322.331.13%116,978
Jun 24, 202622.1122.2321.9022.0822.08-0.23%160,594
Jun 23, 202622.2822.2922.1122.1322.13-0.41%117,130
Jun 22, 202622.4022.5722.2622.4522.221.22%161,896
Jun 18, 202621.7322.3521.7322.1821.952.12%120,693
Jun 17, 202622.1722.2821.7021.7221.50-2.43%211,650
Jun 16, 202622.4522.5222.2222.2622.03-1.24%232,935
Jun 15, 202622.7522.7622.4222.5422.310.09%132,661
Jun 12, 202622.3822.6322.2922.5222.290.49%143,293
Jun 11, 202622.1922.5422.1922.4122.181.13%92,709
Jun 10, 202622.0022.3921.9522.1621.930.50%190,453
Jun 9, 202622.6022.6322.0122.0521.82-3.08%481,917
Jun 8, 202622.6823.0022.6622.7522.520.31%126,998
Jun 5, 202622.8022.9522.6122.6822.45-0.57%109,899
Jun 4, 202622.4122.9422.4022.8122.581.65%160,009
Jun 3, 202622.6622.9222.4422.4422.21-1.36%184,058
Jun 2, 202623.5023.5122.6122.7522.52-3.64%355,603
Jun 1, 202624.0724.1523.6123.6123.37-2.03%125,880
May 29, 202624.2324.2423.9824.1023.85-0.41%141,383
May 28, 202624.2224.2924.0224.2023.95-0.04%132,122
May 27, 202624.2324.2724.0124.2123.96-0.08%132,406
May 26, 202624.3324.3524.0024.2323.980.66%225,695
May 22, 202624.0524.1623.7224.0723.820.12%96,742
May 21, 202624.0624.1223.9224.0423.790.25%84,378
May 20, 202624.0124.2923.9524.2123.731.17%114,812
May 19, 202623.8923.9923.5923.9323.460.34%146,099
May 18, 202623.6023.9323.4623.8523.381.27%144,702
May 15, 202623.8023.9123.5523.5523.09-0.93%162,300
May 14, 202623.7123.9323.5923.7723.300.42%108,239
May 13, 202623.9323.9323.6023.6723.20-1.00%106,545
May 12, 202624.0024.0723.7923.9123.44-0.42%113,345
May 11, 202624.0624.1823.8624.0123.54-0.50%120,581
May 8, 202624.3524.3523.9924.1323.66-0.25%138,222
May 7, 202624.3224.3924.1024.1923.71-0.21%74,825
May 6, 202624.1024.3324.1024.2423.760.62%132,465
May 5, 202624.1824.1823.9724.0923.620.46%100,797
May 4, 202623.7724.1823.6823.9823.510.97%173,081
May 1, 202623.9124.0823.7323.7523.28-0.71%111,994
Apr 30, 202623.7424.0823.7123.9223.451.70%152,406
Apr 29, 202623.4923.6523.3823.5223.060.26%95,223
Apr 28, 202623.5723.8523.4323.4623.00-1.01%142,861
Apr 27, 202623.7823.8023.6523.7023.230.08%102,532
Apr 24, 202624.0124.0123.6823.6823.21-0.67%95,274
Apr 23, 202623.7523.9023.4223.8423.370.93%119,450
Apr 22, 202623.9124.0023.5823.6223.16-1.25%139,815
Apr 21, 202624.3124.4924.0924.1523.45-0.90%119,680
Apr 20, 202624.2624.5224.1824.3723.66-0.45%143,243
Apr 17, 202624.4724.5924.2924.4823.770.78%139,957
Apr 16, 202624.1224.3424.0624.2923.590.70%91,216
Apr 15, 202624.2024.3724.0024.1223.420.04%131,308
Apr 14, 202624.7924.7924.0024.1123.41-1.79%166,482
Apr 13, 202624.2024.6124.1324.5523.841.45%162,762
Apr 10, 202624.1524.3223.9524.2023.500.08%110,322
Apr 9, 202623.8124.2823.8124.1823.481.26%84,602
Apr 8, 202623.7123.9523.4223.8823.192.75%127,300
Apr 7, 202623.3023.3023.0023.2422.570.17%62,488
Apr 6, 202623.2223.2222.8023.2022.531.53%111,645
Apr 2, 202622.4522.9422.3322.8522.190.79%117,263
Apr 1, 202622.3023.0522.2822.6722.011.39%128,679
Mar 31, 202621.9422.4921.7922.3621.713.61%203,244
Mar 30, 202621.4721.8421.3121.5820.951.12%191,429
Mar 27, 202621.3621.7421.2821.3420.72-0.14%139,740
Mar 26, 202621.8021.9921.3221.3720.75-2.86%295,712
Mar 25, 202621.6422.2421.6322.0021.361.24%216,671
Mar 24, 202622.6022.7521.5521.7321.10-3.42%415,068
Mar 23, 202623.2523.5522.4422.7321.85-0.31%341,820
Mar 20, 202623.2523.3222.6822.8021.92-2.52%172,623
Mar 19, 202623.4123.7023.1723.3922.48-1.39%168,435
Mar 18, 202624.1224.3523.6623.7222.80-0.79%157,551
Mar 17, 202624.0424.4023.9123.9122.98-0.75%96,400
Mar 16, 202623.7124.0923.2124.0923.163.08%137,657
Mar 13, 202622.9723.4722.9723.3722.461.74%102,270
Mar 12, 202622.9923.4322.9022.9722.08-0.48%147,502
Mar 11, 202623.0123.3923.0023.0822.18-0.09%165,465
Mar 10, 202622.7023.2022.7023.1022.202.12%150,321
Mar 9, 202622.9723.1622.3522.6221.74-3.33%344,495
Mar 6, 202623.3223.4323.0023.4022.49-1.72%252,100
Mar 5, 202624.2224.3823.7323.8122.89-2.82%214,827
Mar 4, 202625.1525.1524.2924.5023.55-1.25%192,866
Mar 3, 202625.0025.0024.5424.8123.85-1.43%159,251
Mar 2, 202625.2525.4425.0525.1724.19-0.51%124,111
Feb 27, 202625.1625.5925.0225.3024.320.48%191,796
Feb 26, 202625.0125.2324.8525.1824.201.12%185,183
Feb 25, 202624.7524.9724.4424.9023.931.55%172,232
Feb 24, 202624.4324.6724.1824.5223.571.07%195,702
Feb 23, 202624.4024.6824.1824.2623.32-0.45%104,657
Feb 20, 202624.1124.3924.0024.3723.422.01%208,905
Feb 19, 202624.2724.6824.0424.1122.96-0.86%168,105
Feb 18, 202624.0824.9424.0124.3223.16-0.25%386,071
Feb 17, 202625.4525.4524.3424.3823.22-4.91%519,212
Feb 13, 202624.8825.9524.8825.6424.423.60%500,718
Feb 12, 202624.6724.8624.4424.7523.570.32%166,321
Feb 11, 202624.4024.6724.0924.6723.502.20%277,341
Feb 10, 202624.5824.9124.0724.1422.99-1.71%278,216
Feb 9, 202623.8624.7223.8324.5623.393.06%339,137
Feb 6, 202623.4123.8923.4123.8322.701.79%217,229
Feb 5, 202623.2823.7423.0023.4122.300.47%355,962
Feb 4, 202622.8623.3922.7123.3022.191.75%255,323
Feb 3, 202622.8322.9122.7022.9021.81-128,850