Stockscreener 앱 받기
23.39
1.39%
-0.33
시간 외 거래:
23.35
-0.04
-0.17%
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $23.70 | $23.17 | $0.53 | 168,410.0 | -1.39% |
| 2026-03-18 | $24.35 | $23.66 | $0.6899 | 156,123.0 | -0.79% |
| 2026-03-17 | $24.40 | $23.91 | $0.4883 | 96,365.0 | -0.75% |
| 2026-03-16 | $24.09 | $23.21 | $0.88 | 137,456.0 | +3.08% |
| 2026-03-13 | $23.47 | $22.97 | $0.50 | 102,256.0 | +1.74% |
| 2026-03-12 | $23.43 | $22.90 | $0.5267 | 147,002.0 | -0.48% |
| 2026-03-11 | $23.39 | $23.00 | $0.39 | 165,457.0 | -0.09% |
| 2026-03-10 | $23.20 | $22.70 | $0.50 | 150,320.0 | +2.12% |
| 2026-03-09 | $23.16 | $22.35 | $0.805 | 344,480.0 | -3.33% |
| 2026-03-06 | $23.43 | $23.00 | $0.43 | 252,085.0 | -1.72% |
| 2026-03-05 | $24.38 | $23.73 | $0.645 | 214,659.0 | -2.82% |
| 2026-03-04 | $25.15 | $24.29 | $0.86 | 192,764.0 | -1.25% |
| 2026-03-03 | $25.00 | $24.54 | $0.46 | 153,262.0 | -1.43% |
| 2026-03-02 | $25.44 | $25.05 | $0.3892 | 124,109.0 | -0.51% |
| 2026-02-27 | $25.59 | $25.02 | $0.567 | 191,796.0 | +0.48% |
| 2026-02-26 | $25.23 | $24.85 | $0.38 | 184,492.0 | +1.12% |
| 2026-02-25 | $24.97 | $24.44 | $0.53 | 170,920.0 | +1.55% |
| 2026-02-24 | $24.67 | $24.18 | $0.49 | 195,671.0 | +1.07% |
| 2026-02-23 | $24.68 | $24.18 | $0.50 | 104,453.0 | -0.45% |
| 2026-02-20 | $24.39 | $24.00 | $0.385 | 208,905.0 | +1.08% |
| 2026-02-19 | $24.68 | $24.04 | $0.645 | 168,075.0 | -0.86% |
| 2026-02-18 | $24.94 | $24.01 | $0.93 | 385,605.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $25.44 | $22.35 | $3.09 | 2,573,158.0 | -7.55% |
| 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% |
0.72%
0.27%
자본화:
|
볼륨(24시간):