Stockscreener 앱 받기
19.70
0.91%
-0.18
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $19.94 | $19.70 | $0.24 | 199,383.0 | -0.91% |
| 2025-06-04 | $19.88 | $19.65 | $0.23 | 264,896.0 | +1.02% |
| 2025-06-03 | $19.71 | $19.51 | $0.20 | 164,261.0 | +0.41% |
| 2025-06-02 | $19.60 | $19.40 | $0.20 | 153,063.0 | +0.77% |
| 2025-05-30 | $19.52 | $19.39 | $0.135 | 167,785.0 | +0.15% |
| 2025-05-29 | $19.42 | $19.20 | $0.22 | 186,437.0 | +1.36% |
| 2025-05-28 | $19.33 | $19.09 | $0.24 | 159,947.0 | -0.73% |
| 2025-05-27 | $19.34 | $19.16 | $0.18 | 102,778.0 | +0.84% |
| 2025-05-23 | $19.37 | $19.01 | $0.36 | 147,595.0 | +0.10% |
| 2025-05-22 | $19.29 | $19.03 | $0.2648 | 174,511.0 | -1.49% |
| 2025-05-21 | $19.65 | $19.39 | $0.26 | 242,409.0 | -0.72% |
| 2025-05-20 | $19.58 | $19.42 | $0.16 | 170,094.0 | +0.72% |
| 2025-05-19 | $19.49 | $19.35 | $0.1449 | 127,458.0 | -0.10% |
| 2025-05-16 | $19.44 | $19.30 | $0.14 | 136,607.0 | +0.88% |
| 2025-05-15 | $19.42 | $19.09 | $0.33 | 157,748.0 | +1.26% |
| 2025-05-14 | $19.09 | $18.90 | $0.1899 | 148,574.0 | +0.11% |
| 2025-05-13 | $19.16 | $18.94 | $0.22 | 243,371.0 | +0.48% |
| 2025-05-12 | $19.25 | $18.91 | $0.34 | 221,225.0 | -0.94% |
| 2025-05-09 | $19.14 | $18.87 | $0.2679 | 197,427.0 | +0.79% |
| 2025-05-08 | $19.18 | $18.91 | $0.2699 | 86,856.0 | -0.37% |
| 2025-05-07 | $19.15 | $18.90 | $0.2494 | 108,131.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $19.94 | $19.40 | $0.54 | 980,986.0 | +1.29% |
| 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% |
0.00%
0.30%
자본화:
|
볼륨(24시간):