Aberdeen Standard Global Infrastructure (NY: ASGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.28	16.52	16.16	16.33	32,120	+0.08(+0.52%)
May 27, 2022	16.24	16.31	16.07	16.25	11,261	+0.19(+1.21%)
May 26, 2022	16.01	16.31	16.01	16.05	20,712	+0.14(+0.85%)
May 25, 2022	15.76	15.92	15.74	15.92	11,385	+0.16(+1.02%)
May 24, 2022	15.79	15.79	15.56	15.76	30,391	+0.00(+0.00%)
May 23, 2022	15.78	15.90	15.74	15.76	14,108	+0.12(+0.76%)
May 20, 2022	15.79	16.44	15.44	15.64	21,869	-0.03(-0.16%)
May 19, 2022	15.71	15.83	15.56	15.67	23,227	+0.01(+0.05%)
May 18, 2022	15.94	15.94	15.57	15.66	8,620	-0.21(-1.32%)
May 17, 2022	15.89	15.89	15.55	15.87	18,722	+0.13(+0.85%)
May 16, 2022	15.54	15.82	15.54	15.73	10,761	+0.15(+0.97%)
May 13, 2022	15.62	15.91	15.51	15.58	27,934	+0.30(+1.98%)
May 12, 2022	15.30	15.39	15.22	15.28	35,811	-0.13(-0.87%)
May 11, 2022	15.70	15.70	15.39	15.41	22,094	-0.06(-0.38%)
May 10, 2022	15.68	16.31	15.46	15.47	22,452	-0.14(-0.92%)
May 09, 2022	16.05	16.05	15.59	15.62	37,103	-0.42(-2.62%)
May 06, 2022	16.04	16.08	15.97	16.04	11,035	-0.03(-0.21%)
May 05, 2022	16.33	16.33	16.04	16.07	35,113	-0.29(-1.80%)
May 04, 2022	16.02	16.45	16.02	16.36	12,526	+0.29(+1.83%)
May 03, 2022	16.14	16.26	15.97	16.07	37,843	-0.07(-0.46%)
May 02, 2022	16.17	16.35	16.13	16.14	29,184	-0.14(-0.89%)
Apr 29, 2022	16.78	16.78	16.29	16.29	22,033	-0.32(-1.92%)
Apr 28, 2022	16.72	16.72	16.35	16.61	17,338	+0.03(+0.15%)
Apr 27, 2022	16.62	16.68	16.51	16.58	14,356	-0.02(-0.10%)
Apr 26, 2022	16.69	16.82	16.58	16.60	17,387	-0.13(-0.75%)
Apr 25, 2022	16.81	16.81	16.59	16.72	39,215	-0.13(-0.75%)
Apr 22, 2022	17.00	17.02	16.83	16.85	41,902	-0.28(-1.62%)
Apr 21, 2022	17.25	17.31	17.13	17.13	11,978	-0.10(-0.59%)
Apr 20, 2022	17.28	17.29	17.18	17.23	30,857	+0.00(+0.00%)
Apr 19, 2022	17.18	17.35	17.09	17.23	55,670	+0.08(+0.47%)
Apr 18, 2022	17.19	17.31	16.98	17.15	80,682	+0.29(+1.70%)
Apr 14, 2022	16.77	17.00	16.77	16.86	16,615	+0.01(+0.05%)
Apr 13, 2022	16.74	16.91	16.71	16.85	19,536	+0.14(+0.85%)
Apr 12, 2022	16.69	17.14	16.69	16.71	27,552	+0.10(+0.60%)
Apr 11, 2022	16.53	16.74	16.53	16.61	28,337	-0.20(-1.19%)
Apr 08, 2022	16.84	17.15	16.79	16.81	27,073	-0.03(-0.20%)
Apr 07, 2022	16.69	16.91	16.64	16.84	14,792	+0.12(+0.70%)
Apr 06, 2022	16.97	17.02	16.71	16.73	15,326	-0.14(-0.84%)
Apr 05, 2022	17.05	17.05	16.83	16.87	8,966	-0.18(-1.03%)
Apr 04, 2022	16.94	17.05	16.88	17.05	34,096	+0.13(+0.74%)
Apr 01, 2022	16.89	16.92	16.76	16.92	13,156	+0.08(+0.50%)
Mar 31, 2022	16.83	16.92	16.61	16.84	29,864	+0.01(+0.05%)
Mar 30, 2022	16.76	16.84	16.66	16.83	8,349	+0.08(+0.50%)
Mar 29, 2022	16.64	16.79	16.61	16.74	12,760	+0.19(+1.16%)
Mar 28, 2022	16.54	16.60	16.50	16.55	8,851	-0.09(-0.55%)
Mar 25, 2022	16.59	16.70	16.57	16.64	18,488	+0.12(+0.71%)
Mar 24, 2022	16.45	16.57	16.38	16.53	14,686	+0.08(+0.46%)
Mar 23, 2022	16.44	16.48	16.33	16.45	11,040	-0.00(-0.01%)
Mar 22, 2022	16.43	16.51	16.30	16.45	24,212	+0.02(+0.10%)
Mar 21, 2022	16.43	16.51	16.37	16.44	32,942	-0.01(-0.05%)
Mar 18, 2022	16.17	16.45	16.14	16.45	26,494	+0.26(+1.59%)
Mar 17, 2022	15.92	16.19	15.89	16.19	28,254	+0.26(+1.62%)
Mar 16, 2022	15.85	15.95	15.64	15.93	29,645	+0.25(+1.59%)
Mar 15, 2022	15.76	15.76	15.61	15.68	40,957	+0.09(+0.59%)
Mar 14, 2022	15.90	16.08	15.59	15.59	24,420	-0.34(-2.14%)
Mar 11, 2022	16.05	16.05	15.87	15.93	20,924	-0.06(-0.36%)
Mar 10, 2022	16.11			15.99	47,437	+0.05(+0.31%)
Mar 09, 2022	16.01	16.05	15.90	15.94	19,857	+0.22(+1.37%)
Mar 08, 2022	15.78	16.10	15.66	15.72	25,953	-0.02(-0.11%)
Mar 07, 2022	16.02	16.02	15.73	15.74	30,567	-0.28(-1.76%)
Mar 04, 2022	16.08	16.08	15.92	16.02	25,157	-0.12(-0.77%)
Mar 03, 2022	16.58	16.58	16.13	16.15	17,398	-0.11(-0.66%)
Mar 02, 2022	16.36	16.36	16.15	16.25	30,458	+0.16(+0.98%)

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.