Skip to main content

Aberdeen Standard Global Infrastructure (NY: ASGI )

17.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 17.20 17.30 17.16 17.30 89,367 +0.12(+0.70%)
Feb 20, 2024 17.22 17.35 17.16 17.18 31,485 -0.06(-0.35%)
Feb 16, 2024 17.20 17.34 17.11 17.24 94,682 -0.03(-0.17%)
Feb 15, 2024 17.20 17.39 17.20 17.27 72,801 +0.03(+0.17%)
Feb 14, 2024 17.38 17.43 17.22 17.24 63,763 -0.15(-0.87%)
Feb 13, 2024 17.46 17.66 17.38 17.39 67,421 -0.12(-0.68%)
Feb 12, 2024 17.72 17.75 17.51 17.51 45,715 -0.15(-0.85%)
Feb 09, 2024 17.64 17.69 17.60 17.66 47,443 -0.01(-0.06%)
Feb 08, 2024 17.52 17.71 17.52 17.67 51,450 +0.09(+0.51%)
Feb 07, 2024 17.51 17.59 17.47 17.58 27,736 +0.07(+0.40%)
Feb 06, 2024 17.46 17.61 17.45 17.51 75,057 +0.12(+0.69%)
Feb 05, 2024 17.40 17.44 17.26 17.39 80,903 -0.05(-0.29%)
Feb 02, 2024 17.61 17.61 17.38 17.44 83,245 -0.13(-0.74%)
Feb 01, 2024 17.38 17.57 17.36 17.57 131,336 +0.22(+1.27%)
Jan 31, 2024 17.40 17.56 17.35 17.35 140,357 -0.11(-0.63%)
Jan 30, 2024 17.54 17.58 17.35 17.46 65,342 -0.05(-0.29%)
Jan 29, 2024 17.62 17.62 17.44 17.51 61,216 -0.04(-0.23%)
Jan 26, 2024 17.37 17.55 17.29 17.55 94,911 +0.18(+1.04%)
Jan 25, 2024 17.35 17.60 17.35 17.37 91,242 -0.02(-0.12%)
Jan 24, 2024 17.75 17.78 17.39 17.39 71,121 -0.23(-1.31%)
Jan 23, 2024 17.66 17.68 17.62 17.62 77,783 +0.06(+0.34%)
Jan 22, 2024 17.70 17.70 17.55 17.56 84,328 +0.00(+0.00%)
Jan 19, 2024 17.66 17.73 17.52 17.56 59,059 -0.07(-0.39%)
Jan 18, 2024 17.86 17.96 17.63 17.63 86,123 -0.23(-1.28%)
Jan 17, 2024 17.93 17.95 17.80 17.86 64,295 -0.12(-0.66%)
Jan 16, 2024 18.13 18.15 17.97 17.98 106,635 -0.11(-0.60%)
Jan 12, 2024 18.11 18.18 17.99 18.09 115,033 -0.02(-0.11%)
Jan 11, 2024 17.99 18.22 17.97 18.11 143,434 +0.09(+0.50%)
Jan 10, 2024 18.11 18.38 17.96 18.02 93,548 +0.04(+0.22%)
Jan 09, 2024 17.85 18.32 17.85 17.98 255,485 +0.14(+0.78%)
Jan 08, 2024 17.74 17.89 17.74 17.84 74,030 +0.10(+0.56%)
Jan 05, 2024 17.43 17.77 17.38 17.74 65,343 +0.16(+0.90%)
Jan 04, 2024 17.63 17.64 17.51 17.58 59,820 -0.01(-0.06%)
Jan 03, 2024 17.78 17.78 17.46 17.59 48,872 -0.12(-0.67%)
Jan 02, 2024 17.78 17.81 17.65 17.71 143,521 -0.07(-0.39%)
Dec 29, 2023 17.57 17.87 17.53 17.78 90,981 +0.08(+0.45%)
Dec 28, 2023 17.48 17.79 17.48 17.70 66,431 +0.10(+0.56%)
Dec 27, 2023 17.65 17.72 17.52 17.60 132,825 -0.05(-0.28%)
Dec 26, 2023 17.59 17.73 17.56 17.65 63,512 +0.01(+0.06%)
Dec 22, 2023 17.53 17.67 17.43 17.64 52,847 +0.25(+1.41%)
Dec 21, 2023 17.42 17.57 17.38 17.39 79,274 -0.06(-0.34%)
Dec 20, 2023 17.54 17.63 17.44 17.45 70,246 -0.09(-0.51%)
Dec 19, 2023 17.57 17.65 17.44 17.54 66,102 -0.01(-0.06%)
Dec 18, 2023 17.61 17.66 17.52 17.55 73,260 -0.12(-0.67%)
Dec 15, 2023 17.62 17.80 17.51 17.67 87,558 -0.02(-0.14%)
Dec 14, 2023 17.33 17.80 17.33 17.69 55,336 +0.33(+1.90%)
Dec 13, 2023 17.15 17.36 17.15 17.36 123,436 +0.22(+1.26%)
Dec 12, 2023 17.11 17.27 17.01 17.15 79,266 +0.12(+0.69%)
Dec 11, 2023 17.03 17.12 17.01 17.03 23,597 -0.07(-0.40%)
Dec 08, 2023 16.98 17.10 16.98 17.10 57,244 +0.05(+0.29%)
Dec 07, 2023 16.97 17.12 16.96 17.05 57,076 +0.08(+0.46%)
Dec 06, 2023 16.86 17.09 16.86 16.97 110,063 +0.12(+0.70%)
Dec 05, 2023 16.83 16.97 16.82 16.85 185,630 -0.11(-0.64%)
Dec 04, 2023 17.03 17.07 16.96 16.96 100,818 -0.08(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.