Stockscreener 앱 받기
21.34
0.37%
-0.08
시간 외 거래:
21.20
-0.14
-0.66%
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.50 | $21.20 | $0.2999 | 275,680.0 | -0.37% |
| 2025-10-09 | $21.50 | $21.35 | $0.1536 | 131,702.0 | +0.05% |
| 2025-10-08 | $21.41 | $21.26 | $0.15 | 106,352.0 | +0.38% |
| 2025-10-07 | $21.34 | $21.16 | $0.185 | 128,948.0 | +0.66% |
| 2025-10-06 | $21.22 | $21.12 | $0.10 | 177,209.0 | -0.05% |
| 2025-10-03 | $21.24 | $21.08 | $0.1577 | 165,375.0 | +0.47% |
| 2025-10-02 | $21.16 | $20.87 | $0.29 | 151,846.0 | +1.10% |
| 2025-10-01 | $21.12 | $20.80 | $0.32 | 231,886.0 | -1.23% |
| 2025-09-30 | $21.23 | $20.96 | $0.27 | 196,504.0 | +0.81% |
| 2025-09-29 | $20.96 | $20.65 | $0.31 | 242,820.0 | +2.24% |
| 2025-09-26 | $20.50 | $20.10 | $0.3999 | 255,826.0 | +1.54% |
| 2025-09-25 | $20.31 | $20.14 | $0.17 | 144,488.0 | -0.44% |
| 2025-09-24 | $20.52 | $20.22 | $0.30 | 141,282.0 | -1.17% |
| 2025-09-23 | $20.78 | $20.50 | $0.2821 | 125,684.0 | -1.49% |
| 2025-09-22 | $20.87 | $20.70 | $0.1688 | 195,777.0 | +0.05% |
| 2025-09-19 | $21.00 | $20.82 | $0.18 | 194,099.0 | -0.86% |
| 2025-09-18 | $21.09 | $20.96 | $0.13 | 151,856.0 | -0.10% |
| 2025-09-17 | $21.20 | $20.92 | $0.2799 | 130,998.0 | -0.38% |
| 2025-09-16 | $21.24 | $21.02 | $0.22 | 159,391.0 | +0.29% |
| 2025-09-15 | $21.10 | $20.96 | $0.14 | 195,614.0 | +0.48% |
| 2025-09-12 | $20.94 | $20.72 | $0.22 | 212,041.0 | +1.55% |
| 2025-09-11 | $20.72 | $20.45 | $0.2699 | 216,182.0 | +1.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.50 | $20.80 | $0.70 | 1,644,678.0 | +0.99% |
| 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% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.08 | $17.09 | $0.99 | 1,687,916.0 | +2.75% |
| 2023-11 | $17.62 | $15.45 | $2.17 | 1,660,191.0 | +13.30% |
| 2023-10 | $16.08 | $14.96 | $1.12 | 1,963,410.0 | -4.29% |
| 2023-09 | $17.95 | $16.06 | $1.89 | 994,270.0 | -7.20% |
| 2023-08 | $18.26 | $17.04 | $1.22 | 1,003,132.0 | -5.35% |
| 2023-07 | $18.50 | $17.49 | $1.01 | 1,001,366.0 | +3.04% |
| 2023-06 | $18.00 | $16.93 | $1.07 | 856,212.0 | +4.89% |
| 2023-05 | $18.05 | $16.86 | $1.19 | 1,050,170.0 | -5.36% |
| 2023-04 | $18.27 | $17.60 | $0.67 | 844,873.0 | -0.22% |
| 2023-03 | $17.96 | $17.05 | $0.91 | 1,000,640.0 | +0.00% |
1.87%
자본화:
|
볼륨(24시간):