Stockscreener 앱 받기
17.16
1.55%
-0.2786
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $17.46 | $17.10 | $0.3585 | 482,396.0 | -1.60% |
| 2025-01-03 | $17.60 | $17.34 | $0.255 | 532,611.0 | -0.74% |
| 2025-01-02 | $17.77 | $17.54 | $0.23 | 285,025.0 | +0.23% |
| 2024-12-31 | $17.85 | $17.40 | $0.45 | 426,755.0 | -1.35% |
| 2024-12-30 | $17.86 | $17.60 | $0.265 | 168,772.0 | -2.04% |
| 2024-12-27 | $18.30 | $17.96 | $0.34 | 157,495.0 | -0.93% |
| 2024-12-26 | $18.36 | $17.98 | $0.38 | 222,467.0 | +1.38% |
| 2024-12-24 | $18.12 | $17.90 | $0.22 | 123,999.0 | +0.67% |
| 2024-12-23 | $17.99 | $17.68 | $0.3066 | 233,133.0 | +1.30% |
| 2024-12-20 | $17.80 | $17.35 | $0.45 | 237,756.0 | +1.96% |
| 2024-12-19 | $17.78 | $17.33 | $0.4506 | 280,350.0 | -1.31% |
| 2024-12-18 | $17.95 | $17.58 | $0.375 | 203,626.0 | -1.79% |
| 2024-12-17 | $18.38 | $17.91 | $0.47 | 330,711.0 | -2.02% |
| 2024-12-16 | $18.76 | $18.24 | $0.5241 | 257,312.0 | -2.40% |
| 2024-12-13 | $18.95 | $18.69 | $0.26 | 148,819.0 | -0.64% |
| 2024-12-12 | $19.03 | $18.82 | $0.2066 | 184,956.0 | -0.95% |
| 2024-12-11 | $19.53 | $19.00 | $0.5282 | 212,713.0 | -1.45% |
| 2024-12-10 | $19.67 | $19.32 | $0.35 | 142,689.0 | -1.78% |
| 2024-12-09 | $19.83 | $19.66 | $0.1744 | 105,179.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $17.77 | $17.10 | $0.67 | 1,300,032.0 | -2.10% |
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% |
0.02%
1.10%
자본화:
|
볼륨(24시간):