Aberdeen Standard Global Infrastructure (NY: ASGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	15.51	15.51	14.82	14.84	18,590	-0.04(-0.27%)
Feb 25, 2021	14.91	14.96	14.73	14.88	23,769	-0.11(-0.72%)
Feb 24, 2021	14.89	15.10	14.82	14.99	35,268	+0.18(+1.21%)
Feb 23, 2021	15.27	15.34	14.67	14.81	42,469	-0.02(-0.11%)
Feb 22, 2021	15.29	15.29	14.83	14.83	28,443	-0.38(-2.51%)
Feb 19, 2021	15.37	15.83	15.14	15.21	10,128	+0.03(+0.21%)
Feb 18, 2021	15.39	15.59	15.18	15.18	17,812	-0.32(-2.08%)
Feb 17, 2021	15.38	15.51	15.38	15.50	9,296	-0.06(-0.39%)
Feb 16, 2021	15.50	15.72	15.39	15.56	11,274	+0.11(+0.70%)
Feb 12, 2021	15.51	15.55	15.13	15.45	31,582	-0.09(-0.55%)
Feb 11, 2021	15.55	15.55	15.43	15.54	14,618	+0.03(+0.20%)
Feb 10, 2021	15.52	15.55	15.40	15.51	20,642	-0.05(-0.30%)
Feb 09, 2021	15.82	15.90	15.49	15.55	20,548	-0.15(-0.94%)
Feb 08, 2021	15.59	15.79	15.44	15.70	65,345	+0.09(+0.57%)
Feb 05, 2021	15.54	15.68	15.51	15.61	17,402	-0.03(-0.17%)
Feb 04, 2021	15.53	15.70	15.47	15.64	26,774	+0.02(+0.10%)
Feb 03, 2021	15.71	15.71	15.33	15.62	42,079	-0.07(-0.44%)
Feb 02, 2021	15.44	15.70	15.21	15.69	55,240	+0.35(+2.28%)
Feb 01, 2021	15.35	15.36	14.97	15.34	28,450	+0.42(+2.81%)
Jan 29, 2021	15.35	15.35	14.86	14.93	37,770	-0.02(-0.16%)
Jan 28, 2021	15.44	15.44	14.74	14.95	25,088	-0.12(-0.77%)
Jan 27, 2021	15.49	15.49	14.71	15.06	20,461	-0.09(-0.61%)
Jan 26, 2021	15.51	15.51	14.89	15.16	50,415	-0.26(-1.71%)
Jan 25, 2021	15.46	15.50	15.31	15.42	24,361	-0.04(-0.25%)
Jan 22, 2021	15.25	15.49	15.24	15.46	43,829	+0.03(+0.18%)
Jan 21, 2021	15.55	15.72	15.25	15.43	43,858	+0.04(+0.27%)
Jan 20, 2021	15.43	15.71	15.24	15.39	28,989	+0.13(+0.86%)
Jan 19, 2021	15.82	15.82	15.22	15.26	30,825	-0.17(-1.08%)
Jan 15, 2021	15.38	15.59	15.25	15.43	24,367	-0.03(-0.22%)
Jan 14, 2021	15.92	15.92	15.28	15.46	38,298	+0.12(+0.81%)
Jan 13, 2021	15.44	15.47	15.23	15.34	30,267	+0.03(+0.20%)
Jan 12, 2021	15.11	15.40	15.07	15.31	39,066	+0.12(+0.76%)
Jan 11, 2021	15.20	15.20	14.95	15.19	56,609	-0.01(-0.05%)
Jan 08, 2021	15.15	15.24	14.93	15.20	69,472	+0.17(+1.13%)
Jan 07, 2021	14.79	15.04	14.60	15.03	58,708	+0.44(+3.01%)
Jan 06, 2021	14.31	14.65	14.31	14.59	43,942	+0.27(+1.89%)
Jan 05, 2021	14.26	14.42	14.17	14.32	43,526	+0.06(+0.43%)
Jan 04, 2021	14.40	14.59	14.08	14.26	43,463	-0.02(-0.16%)
Dec 31, 2020		14.28	14.28	14.28	47,080	-0.37(-2.53%)
Dec 30, 2020	14.66	14.88	14.61	14.65	47,080	-0.07(-0.47%)
Dec 29, 2020	14.64	14.81	14.64	14.72	32,142	+0.13(+0.90%)
Dec 28, 2020	14.72	14.79	14.56	14.59	37,835	-0.12(-0.84%)
Dec 24, 2020	14.81	14.81	14.67	14.71	16,331	+0.07(+0.47%)
Dec 23, 2020	14.65	14.81	14.44	14.64	43,358	-0.01(-0.05%)
Dec 22, 2020	15.08	15.08	14.47	14.65	58,810	-0.16(-1.09%)
Dec 21, 2020	14.71	15.19	14.38	14.81	117,495	+0.29(+1.97%)
Dec 18, 2020	14.57	15.24	14.43	14.53	36,810	-0.02(-0.11%)
Dec 17, 2020	14.53	14.85	14.50	14.54	46,137	-0.03(-0.21%)
Dec 16, 2020	14.74	14.74	14.43	14.57	36,906	-0.12(-0.79%)
Dec 15, 2020	14.58	14.74	14.58	14.69	64,023	+0.08(+0.53%)
Dec 14, 2020	14.47	14.66	14.35	14.61	97,378	+0.15(+1.01%)
Dec 11, 2020	14.48	14.65	14.43	14.47	39,661	-0.08(-0.53%)
Dec 10, 2020	14.50	14.56	14.46	14.54	29,632	+0.15(+1.02%)
Dec 09, 2020	14.51	14.64	14.37	14.40	30,790	-0.12(-0.80%)
Dec 08, 2020	14.45	14.54	14.45	14.51	34,372	-0.02(-0.16%)
Dec 07, 2020	14.44	14.62	14.35	14.54	37,998	-0.06(-0.42%)
Dec 04, 2020	14.35	14.60	14.35	14.60	52,752	+0.28(+1.94%)
Dec 03, 2020	14.13	14.44	14.13	14.32	47,286	+0.09(+0.65%)
Dec 02, 2020	13.90	14.24	13.90	14.23	62,788	+0.18(+1.29%)

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.