Stockscreener 앱 받기
19.45
0.26%
0.005
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $19.58 | $19.41 | $0.17 | 15,265.0 | +0.05% |
| 2026-09-24 | $19.57 | $19.03 | $0.54 | 286,780.0 | +0.67% |
| 2026-09-23 | $19.70 | $19.25 | $0.445 | 216,509.0 | -1.98% |
| 2026-09-22 | $19.87 | $19.60 | $0.2698 | 200,388.0 | -1.50% |
| 2026-09-21 | $20.32 | $19.90 | $0.421 | 257,987.0 | -0.65% |
| 2026-09-18 | $20.26 | $20.01 | $0.25 | 691,436.0 | -0.74% |
| 2026-09-17 | $20.79 | $20.20 | $0.5884 | 375,935.0 | -1.22% |
| 2026-09-16 | $20.70 | $20.36 | $0.34 | 574,253.0 | +0.15% |
| 2026-09-15 | $20.64 | $20.00 | $0.6395 | 931,571.0 | +2.04% |
| 2026-09-14 | $21.25 | $20.09 | $1.16 | 614,448.0 | -9.55% |
| 2026-09-11 | $22.25 | $21.90 | $0.35 | 156,106.0 | +1.42% |
| 2026-09-10 | $22.27 | $21.81 | $0.46 | 113,846.0 | -1.04% |
| 2026-09-09 | $22.30 | $22.03 | $0.2699 | 100,026.0 | -0.45% |
| 2026-09-08 | $22.34 | $22.06 | $0.2816 | 118,447.0 | +0.32% |
| 2026-09-04 | $22.20 | $22.00 | $0.205 | 151,051.0 | -0.40% |
| 2026-09-03 | $22.77 | $22.16 | $0.6137 | 261,760.0 | -1.64% |
| 2026-09-02 | $22.90 | $22.36 | $0.54 | 127,763.0 | +1.62% |
| 2026-09-01 | $22.36 | $22.03 | $0.33 | 334,895.0 | -0.93% |
| 2026-08-31 | $23.69 | $22.35 | $1.34 | 612,303.0 | -5.63% |
| 2026-08-28 | $24.86 | $23.64 | $1.22 | 434,361.0 | -4.42% |
| 2026-08-27 | $24.96 | $24.30 | $0.6612 | 125,956.0 | +1.34% |
| 2026-08-26 | $24.62 | $24.24 | $0.38 | 154,760.0 | -0.28% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Infrastructure Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Infrastructure Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.90 | $19.03 | $3.87 | 5,528,466.0 | -13.44% |
| 2026-08 | $25.18 | $22.35 | $2.83 | 3,833,182.0 | -5.87% |
| 2026-07 | $24.86 | $22.96 | $1.90 | 4,588,334.0 | +2.67% |
| 2026-06 | $24.15 | $21.70 | $2.45 | 3,750,561.0 | -3.53% |
| 2026-05 | $24.39 | $23.46 | $0.93 | 2,556,826.0 | +0.75% |
| 2026-04 | $24.79 | $22.28 | $2.51 | 2,542,950.0 | +6.98% |
| 2026-03 | $25.44 | $21.28 | $4.16 | 4,379,954.0 | -11.62% |
| 2026-02 | $25.95 | $22.70 | $3.25 | 4,772,606.0 | +10.29% |
| 2026-01 | $22.94 | $21.00 | $1.94 | 6,389,290.0 | +2.59% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.22 | $21.77 | $1.45 | 3,248,933.0 | +5.14% |
| 2025-11 | $22.09 | $20.21 | $1.88 | 2,863,535.0 | +6.96% |
| 2025-10 | $21.79 | $20.45 | $1.34 | 4,085,488.0 | -2.79% |
| 2025-09 | $21.24 | $20.01 | $1.23 | 3,942,568.0 | +2.57% |
| 2025-08 | $21.63 | $20.55 | $1.08 | 3,242,127.0 | -3.24% |
| 2025-07 | $21.34 | $20.36 | $0.98 | 3,621,887.0 | +4.47% |
| 2025-06 | $20.38 | $19.40 | $0.98 | 3,371,094.0 | +4.78% |
| 2025-05 | $19.65 | $18.80 | $0.85 | 3,305,878.0 | +3.24% |
| 2025-04 | $18.88 | $16.65 | $2.23 | 3,577,415.0 | +2.45% |
| 2025-03 | $18.64 | $17.80 | $0.84 | 2,899,870.0 | +2.22% |
| 2025-02 | $18.29 | $17.65 | $0.64 | 2,711,611.0 | +0.95% |
| 2025-01 | $18.26 | $16.92 | $1.34 | 5,138,304.0 | +1.65% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.95 | $17.33 | $2.62 | 3,524,214.0 | -10.52% |
| 2024-11 | $19.96 | $19.06 | $0.90 | 2,693,158.0 | +1.33% |
| 2024-10 | $20.35 | $19.50 | $0.85 | 2,912,520.0 | -3.02% |
| 2024-09 | $20.35 | $19.48 | $0.866 | 2,635,248.0 | +2.38% |
| 2024-08 | $19.87 | $18.22 | $1.65 | 2,458,798.0 | +3.62% |
| 2024-07 | $19.56 | $18.19 | $1.37 | 4,338,255.0 | +4.10% |
| 2024-06 | $19.42 | $18.20 | $1.22 | 1,466,451.0 | -2.40% |
| 2024-05 | $19.46 | $17.17 | $2.29 | 1,796,973.0 | +9.08% |
| 2024-04 | $17.88 | $16.58 | $1.30 | 1,515,985.0 | -3.15% |
| 2024-03 | $17.87 | $17.19 | $0.6799 | 1,631,727.0 | +3.08% |
| 2024-02 | $17.75 | $16.98 | $0.77 | 1,372,475.0 | -0.75% |
| 2024-01 | $18.55 | $17.29 | $1.26 | 1,988,848.0 | -3.29% |
0.07%
0.71%
자본화:
|
볼륨(24시간):