Skip to main content

Aberdeen Standard Global Infrastructure (NY: ASGI )

19.37 +0.27 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 18.92 19.26 18.90 19.17 93,257 +0.27(+1.41%)
May 20, 2024 18.80 18.99 18.80 18.90 70,912 +0.15(+0.79%)
May 17, 2024 18.67 18.77 18.64 18.75 76,319 +0.03(+0.16%)
May 16, 2024 18.61 18.91 18.61 18.72 93,839 +0.13(+0.69%)
May 15, 2024 18.95 19.05 18.60 18.60 106,393 -0.21(-1.11%)
May 14, 2024 18.79 18.94 18.58 18.80 141,127 -0.08(-0.42%)
May 13, 2024 18.49 18.92 18.47 18.88 118,955 +0.43(+2.31%)
May 10, 2024 18.15 18.46 18.15 18.46 142,997 +0.41(+2.25%)
May 09, 2024 17.81 18.05 17.78 18.05 55,758 +0.28(+1.56%)
May 08, 2024 17.73 17.80 17.73 17.77 80,210 +0.07(+0.39%)
May 07, 2024 17.67 17.80 17.67 17.71 43,380 +0.02(+0.12%)
May 06, 2024 17.56 17.72 17.56 17.68 40,462 +0.11(+0.61%)
May 03, 2024 17.47 17.70 17.47 17.58 67,549 +0.15(+0.85%)
May 02, 2024 17.20 17.51 17.20 17.43 119,504 +0.29(+1.67%)
May 01, 2024 17.02 17.25 16.99 17.14 61,584 +0.13(+0.76%)
Apr 30, 2024 17.20 17.20 17.00 17.01 45,845 -0.15(-0.87%)
Apr 29, 2024 17.04 17.23 17.04 17.16 69,740 +0.13(+0.76%)
Apr 26, 2024 17.22 17.24 17.02 17.03 46,459 -0.12(-0.69%)
Apr 25, 2024 17.06 17.18 17.00 17.15 60,453 +0.02(+0.12%)
Apr 24, 2024 17.05 17.13 16.95 17.13 50,474 +0.12(+0.70%)
Apr 23, 2024 16.78 17.02 16.75 17.01 48,009 +0.22(+1.30%)
Apr 22, 2024 16.69 16.82 16.60 16.79 56,636 +0.20(+1.19%)
Apr 19, 2024 16.51 16.62 16.51 16.60 46,736 +0.18(+1.07%)
Apr 18, 2024 16.44 16.56 16.42 16.42 89,097 +0.00(+0.00%)
Apr 17, 2024 16.32 16.45 16.32 16.42 66,046 +0.13(+0.81%)
Apr 16, 2024 16.47 16.58 16.26 16.29 85,047 -0.13(-0.81%)
Apr 15, 2024 16.71 16.79 16.41 16.42 60,895 -0.23(-1.36%)
Apr 12, 2024 16.87 16.91 16.63 16.65 64,056 -0.25(-1.45%)
Apr 11, 2024 16.98 16.98 16.82 16.89 106,542 -0.07(-0.41%)
Apr 10, 2024 17.13 17.15 16.96 16.96 66,923 -0.23(-1.31%)
Apr 09, 2024 17.12 17.23 17.12 17.19 57,006 +0.06(+0.34%)
Apr 08, 2024 17.09 17.15 17.09 17.13 63,421 +0.01(+0.06%)
Apr 05, 2024 17.12 17.17 17.11 17.12 59,453 +0.00(+0.00%)
Apr 04, 2024 17.31 17.31 17.12 17.12 47,392 -0.04(-0.23%)
Apr 03, 2024 17.31 17.31 17.15 17.16 135,181 -0.19(-1.07%)
Apr 02, 2024 17.30 17.36 17.28 17.34 130,314 -0.02(-0.11%)
Apr 01, 2024 17.51 17.54 17.33 17.36 86,703 -0.05(-0.28%)
Mar 28, 2024 17.51 17.53 17.41 17.41 86,934 +0.00(+0.00%)
Mar 27, 2024 17.18 17.41 17.18 17.41 60,085 +0.24(+1.37%)
Mar 26, 2024 17.23 17.26 17.18 17.18 56,567 -0.08(-0.45%)
Mar 25, 2024 17.26 17.30 17.21 17.25 54,394 -0.03(-0.17%)
Mar 22, 2024 17.34 17.37 17.28 17.28 54,606 -0.05(-0.28%)
Mar 21, 2024 17.51 17.52 17.30 17.33 84,214 -0.06(-0.34%)
Mar 20, 2024 17.38 17.42 17.07 17.39 53,572 +0.05(+0.28%)
Mar 19, 2024 17.30 17.36 17.19 17.34 80,958 +0.04(+0.22%)
Mar 18, 2024 17.02 17.31 16.99 17.30 142,907 +0.31(+1.83%)
Mar 15, 2024 16.96 17.06 16.96 16.99 71,798 +0.00(+0.00%)
Mar 14, 2024 17.29 17.29 16.96 16.99 70,603 -0.21(-1.24%)
Mar 13, 2024 17.13 17.31 17.13 17.21 40,533 +0.03(+0.17%)
Mar 12, 2024 17.18 17.26 17.09 17.18 272,839 -0.03(-0.17%)
Mar 11, 2024 17.25 17.26 17.09 17.21 53,890 +0.02(+0.11%)
Mar 08, 2024 17.14 17.26 17.11 17.19 41,983 +0.03(+0.17%)
Mar 07, 2024 17.03 17.18 17.03 17.16 92,081 +0.13(+0.74%)
Mar 06, 2024 16.91 17.04 16.91 17.03 64,290 +0.14(+0.81%)
Mar 05, 2024 17.05 17.06 16.87 16.89 100,345 -0.15(-0.86%)
Mar 04, 2024 16.96 17.11 16.88 17.04 102,308 +0.20(+1.21%)
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.