Aberdeen Standard Global Infrastructure (NY: ASGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.69	17.71	17.59	17.59	86,036	+0.00(+0.00%)
Mar 27, 2024	17.35	17.59	17.35	17.59	59,465	+0.24(+1.37%)
Mar 26, 2024	17.41	17.44	17.35	17.35	55,983	-0.08(-0.45%)
Mar 25, 2024	17.44	17.48	17.39	17.43	53,833	-0.03(-0.17%)
Mar 22, 2024	17.52	17.55	17.46	17.46	54,043	-0.05(-0.28%)
Mar 21, 2024	17.69	17.70	17.48	17.51	83,344	-0.06(-0.34%)
Mar 20, 2024	17.56	17.60	17.25	17.57	53,019	+0.05(+0.28%)
Mar 19, 2024	17.48	17.54	17.37	17.52	80,122	+0.04(+0.22%)
Mar 18, 2024	17.20	17.49	17.17	17.48	141,432	+0.31(+1.83%)
Mar 15, 2024	17.14	17.24	17.14	17.17	71,057	+0.00(+0.00%)
Mar 14, 2024	17.47	17.47	17.14	17.17	69,874	-0.22(-1.24%)
Mar 13, 2024	17.31	17.49	17.31	17.39	40,115	+0.03(+0.17%)
Mar 12, 2024	17.36	17.44	17.27	17.36	270,022	-0.03(-0.17%)
Mar 11, 2024	17.43	17.44	17.27	17.39	53,334	+0.02(+0.11%)
Mar 08, 2024	17.32	17.44	17.29	17.37	41,549	+0.03(+0.17%)
Mar 07, 2024	17.21	17.36	17.21	17.34	91,130	+0.13(+0.74%)
Mar 06, 2024	17.09	17.22	17.09	17.21	63,626	+0.14(+0.81%)
Mar 05, 2024	17.23	17.24	17.04	17.07	99,309	-0.15(-0.86%)
Mar 04, 2024	17.14	17.29	17.05	17.22	101,251	+0.21(+1.21%)
Mar 01, 2024	17.04	17.04	16.89	17.01	88,201	+0.09(+0.52%)
Feb 29, 2024	16.96	17.07	16.86	16.92	98,428	+0.08(+0.47%)
Feb 28, 2024	16.84	16.89	16.84	16.85	39,077	-0.02(-0.12%)
Feb 27, 2024	16.69	16.87	16.69	16.86	58,631	+0.16(+0.94%)
Feb 26, 2024	16.82	16.86	16.69	16.71	65,083	-0.13(-0.76%)
Feb 23, 2024	16.96	16.96	16.80	16.84	89,549	-0.02(-0.12%)
Feb 22, 2024	17.07	17.07	16.84	16.86	68,548	-0.15(-0.87%)
Feb 21, 2024	16.90	17.00	16.86	17.00	90,931	+0.12(+0.70%)
Feb 20, 2024	16.92	17.05	16.86	16.88	32,036	-0.06(-0.35%)
Feb 16, 2024	16.90	17.04	16.82	16.94	96,339	-0.03(-0.17%)
Feb 15, 2024	16.90	17.10	16.90	16.97	74,075	+0.03(+0.17%)
Feb 14, 2024	17.08	17.13	16.92	16.94	64,879	-0.15(-0.87%)
Feb 13, 2024	17.16	17.36	17.08	17.09	68,601	-0.12(-0.68%)
Feb 12, 2024	17.42	17.44	17.21	17.21	46,515	-0.15(-0.85%)
Feb 09, 2024	17.34	17.39	17.30	17.36	48,273	-0.01(-0.06%)
Feb 08, 2024	17.22	17.41	17.22	17.37	52,350	+0.09(+0.51%)
Feb 07, 2024	17.21	17.29	17.17	17.28	28,221	+0.07(+0.40%)
Feb 06, 2024	17.16	17.31	17.15	17.21	76,370	+0.12(+0.69%)
Feb 05, 2024	17.10	17.14	16.96	17.09	82,319	-0.05(-0.29%)
Feb 02, 2024	17.31	17.31	17.08	17.14	84,702	-0.13(-0.74%)
Feb 01, 2024	17.08	17.27	17.06	17.27	133,634	+0.22(+1.27%)
Jan 31, 2024	17.10	17.26	17.05	17.05	142,813	-0.11(-0.63%)
Jan 30, 2024	17.24	17.28	17.05	17.16	66,485	-0.05(-0.29%)
Jan 29, 2024	17.32	17.32	17.14	17.21	62,287	-0.04(-0.23%)
Jan 26, 2024	17.07	17.25	16.99	17.25	96,572	+0.18(+1.04%)
Jan 25, 2024	17.05	17.30	17.05	17.07	92,839	-0.02(-0.11%)
Jan 24, 2024	17.44	17.47	17.09	17.09	72,365	-0.23(-1.31%)
Jan 23, 2024	17.36	17.38	17.32	17.32	79,144	+0.06(+0.34%)
Jan 22, 2024	17.39	17.39	17.25	17.26	85,804	+0.00(+0.00%)
Jan 19, 2024	17.36	17.42	17.22	17.26	60,093	-0.07(-0.39%)
Jan 18, 2024	17.55	17.65	17.33	17.33	87,631	-0.22(-1.28%)
Jan 17, 2024	17.62	17.64	17.49	17.55	65,421	-0.12(-0.66%)
Jan 16, 2024	17.82	17.84	17.66	17.67	108,502	-0.11(-0.60%)
Jan 12, 2024	17.79	17.86	17.68	17.77	117,047	-0.02(-0.11%)
Jan 11, 2024	17.68	17.91	17.66	17.79	145,944	+0.09(+0.50%)
Jan 10, 2024	17.79	18.07	17.65	17.71	95,186	+0.04(+0.22%)
Jan 09, 2024	17.54	18.01	17.54	17.67	259,958	+0.14(+0.78%)
Jan 08, 2024	17.43	17.58	17.43	17.53	75,326	+0.10(+0.56%)
Jan 05, 2024	17.13	17.46	17.08	17.43	66,486	+0.16(+0.90%)
Jan 04, 2024	17.33	17.34	17.21	17.28	60,867	-0.01(-0.06%)
Jan 03, 2024	17.47	17.47	17.16	17.29	49,727	-0.12(-0.67%)

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.