Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
22.36
-0.32 (-1.41%)
At close: Dec 31, 2025, 4:00 PM EST
22.70
+0.34 (1.52%)
After-hours: Dec 31, 2025, 7:57 PM EST
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.88 | 22.90 | 22.36 | 22.36 | 22.36 | -3.20% | 204,364 |
| Dec 30, 2025 | 23.22 | 23.22 | 22.90 | 23.10 | 22.89 | 0.65% | 251,455 |
| Dec 29, 2025 | 22.91 | 23.05 | 22.86 | 22.95 | 22.74 | 0.39% | 158,690 |
| Dec 26, 2025 | 22.75 | 23.00 | 22.72 | 22.86 | 22.65 | - | 121,471 |
| Dec 24, 2025 | 22.75 | 22.92 | 22.65 | 22.86 | 22.65 | 0.93% | 123,816 |
| Dec 23, 2025 | 22.29 | 22.65 | 22.26 | 22.65 | 22.44 | 1.98% | 176,801 |
| Dec 22, 2025 | 22.22 | 22.31 | 22.11 | 22.21 | 22.01 | 0.27% | 129,230 |
| Dec 19, 2025 | 22.15 | 22.19 | 21.99 | 22.15 | 21.95 | 0.54% | 114,382 |
| Dec 18, 2025 | 22.05 | 22.11 | 21.81 | 22.03 | 21.83 | 0.64% | 129,293 |
| Dec 17, 2025 | 22.12 | 22.22 | 21.77 | 21.89 | 21.69 | -0.64% | 136,564 |
| Dec 16, 2025 | 22.28 | 22.38 | 22.02 | 22.03 | 21.83 | -0.90% | 120,341 |
| Dec 15, 2025 | 22.47 | 22.47 | 22.13 | 22.23 | 22.03 | -0.54% | 150,812 |
| Dec 12, 2025 | 22.30 | 22.45 | 22.20 | 22.35 | 22.15 | 0.49% | 165,036 |
| Dec 11, 2025 | 22.16 | 22.39 | 22.10 | 22.24 | 22.04 | 0.59% | 110,672 |
| Dec 10, 2025 | 22.13 | 22.23 | 22.06 | 22.11 | 21.91 | 0.18% | 128,898 |
| Dec 9, 2025 | 21.95 | 22.15 | 21.90 | 22.07 | 21.87 | 0.32% | 133,069 |
| Dec 8, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 21.80 | -1.96% | 242,857 |
| Dec 5, 2025 | 22.57 | 22.61 | 22.37 | 22.44 | 22.24 | -0.40% | 162,883 |
| Dec 4, 2025 | 22.37 | 22.66 | 22.21 | 22.53 | 22.33 | 1.03% | 182,364 |
| Dec 3, 2025 | 22.15 | 22.35 | 22.15 | 22.30 | 22.10 | 0.77% | 173,650 |
| Dec 2, 2025 | 22.23 | 22.37 | 22.06 | 22.13 | 21.93 | -0.05% | 162,755 |
| Dec 1, 2025 | 21.97 | 22.19 | 21.80 | 22.14 | 21.94 | 0.77% | 174,588 |
| Nov 28, 2025 | 21.85 | 22.09 | 21.75 | 21.97 | 21.77 | 0.64% | 208,873 |
| Nov 26, 2025 | 21.45 | 21.84 | 21.45 | 21.83 | 21.63 | 2.01% | 172,994 |
| Nov 25, 2025 | 21.34 | 21.55 | 21.25 | 21.40 | 21.21 | 0.71% | 168,039 |
| Nov 24, 2025 | 21.17 | 21.34 | 21.12 | 21.25 | 21.06 | 0.71% | 155,724 |
| Nov 21, 2025 | 20.92 | 21.20 | 20.90 | 21.10 | 20.91 | -0.28% | 172,403 |
| Nov 20, 2025 | 21.09 | 21.28 | 20.99 | 21.16 | 20.76 | 1.10% | 319,722 |
| Nov 19, 2025 | 20.90 | 20.95 | 20.80 | 20.93 | 20.53 | 0.53% | 211,784 |
| Nov 18, 2025 | 20.71 | 20.84 | 20.58 | 20.82 | 20.43 | 0.87% | 148,248 |
| Nov 17, 2025 | 20.80 | 20.89 | 20.60 | 20.64 | 20.25 | -0.58% | 170,723 |
| Nov 14, 2025 | 20.59 | 20.78 | 20.58 | 20.76 | 20.37 | 0.78% | 108,073 |
| Nov 13, 2025 | 20.86 | 20.87 | 20.60 | 20.60 | 20.21 | -0.91% | 84,237 |
| Nov 12, 2025 | 20.77 | 20.80 | 20.57 | 20.79 | 20.40 | 0.58% | 72,560 |
| Nov 11, 2025 | 20.45 | 20.67 | 20.44 | 20.67 | 20.28 | 1.03% | 102,991 |
| Nov 10, 2025 | 20.44 | 20.64 | 20.40 | 20.46 | 20.07 | 0.59% | 121,348 |
| Nov 7, 2025 | 20.50 | 20.64 | 20.21 | 20.34 | 19.96 | -0.73% | 132,767 |
| Nov 6, 2025 | 20.64 | 20.64 | 20.46 | 20.49 | 20.10 | -0.44% | 153,398 |
| Nov 5, 2025 | 20.55 | 20.59 | 20.48 | 20.58 | 20.19 | 0.34% | 109,358 |
| Nov 4, 2025 | 20.51 | 20.56 | 20.45 | 20.51 | 20.12 | -0.39% | 85,968 |
| Nov 3, 2025 | 20.70 | 20.71 | 20.50 | 20.59 | 20.20 | 0.24% | 166,819 |
| Oct 31, 2025 | 20.65 | 20.69 | 20.45 | 20.54 | 20.15 | 0.05% | 165,373 |
| Oct 30, 2025 | 20.58 | 20.73 | 20.46 | 20.53 | 20.14 | -0.05% | 155,028 |
| Oct 29, 2025 | 20.73 | 20.77 | 20.50 | 20.54 | 20.15 | -0.68% | 108,924 |
| Oct 28, 2025 | 20.87 | 20.87 | 20.62 | 20.68 | 20.29 | -0.82% | 113,247 |
| Oct 27, 2025 | 20.86 | 20.87 | 20.77 | 20.85 | 20.46 | 0.24% | 128,548 |
| Oct 24, 2025 | 20.85 | 20.90 | 20.76 | 20.80 | 20.41 | -0.48% | 119,473 |
| Oct 23, 2025 | 20.82 | 21.10 | 20.75 | 20.90 | 20.30 | 0.43% | 175,201 |
| Oct 22, 2025 | 20.85 | 20.95 | 20.75 | 20.81 | 20.21 | -0.14% | 191,599 |
| Oct 21, 2025 | 21.03 | 21.19 | 20.78 | 20.84 | 20.24 | -0.19% | 154,991 |