Stockscreener 앱 받기
22.28
0.36%
-0.08
시간 외 거래:
22.28
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $22.54 | $22.12 | $0.4243 | 272,041.0 | -0.36% |
| 2025-12-31 | $22.90 | $22.36 | $0.54 | 204,795.0 | -3.20% |
| 2025-12-30 | $23.22 | $22.90 | $0.32 | 252,310.0 | +0.65% |
| 2025-12-29 | $23.05 | $22.86 | $0.1899 | 158,688.0 | +0.39% |
| 2025-12-26 | $23.00 | $22.72 | $0.2768 | 121,470.0 | +0.00% |
| 2025-12-24 | $22.91 | $22.65 | $0.265 | 123,816.0 | +0.93% |
| 2025-12-23 | $22.65 | $22.26 | $0.389 | 176,800.0 | +1.98% |
| 2025-12-22 | $22.31 | $22.11 | $0.20 | 129,229.0 | +0.27% |
| 2025-12-19 | $22.19 | $21.99 | $0.1999 | 114,262.0 | +0.54% |
| 2025-12-18 | $22.11 | $21.81 | $0.2999 | 129,290.0 | +0.64% |
| 2025-12-17 | $22.22 | $21.77 | $0.45 | 136,564.0 | -0.64% |
| 2025-12-16 | $22.38 | $22.02 | $0.3608 | 120,340.0 | -0.90% |
| 2025-12-15 | $22.47 | $22.13 | $0.34 | 150,809.0 | -0.54% |
| 2025-12-12 | $22.45 | $22.20 | $0.2455 | 164,886.0 | +0.49% |
| 2025-12-11 | $22.39 | $22.10 | $0.2899 | 110,658.0 | +0.59% |
| 2025-12-10 | $22.23 | $22.06 | $0.1698 | 128,898.0 | +0.18% |
| 2025-12-09 | $22.15 | $21.90 | $0.2499 | 133,055.0 | +0.32% |
| 2025-12-08 | $22.50 | $22.00 | $0.50 | 241,831.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.54 | $22.12 | $0.4243 | 544,082.0 | -0.36% |
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% |
0.12%
0.16%
자본화:
|
볼륨(24시간):