Abrdn European Logistics Income (ASLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn European Logistics Income

Date Open High Low Close* Volume
14/03/2025 56.00p 56.60p 56.00p 56.40p 220091
13/03/2025 56.40p 56.80p 56.00p 56.00p 384344
12/03/2025 56.20p 56.40p 55.60p 56.00p 279224
11/03/2025 56.40p 57.00p 56.00p 56.00p 761499
10/03/2025 56.00p 58.00p 56.00p 56.40p 552976
07/03/2025 56.00p 56.20p 55.00p 56.00p 739484
06/03/2025 56.80p 56.80p 55.20p 56.00p 857377
05/03/2025 57.80p 58.00p 55.04p 55.80p 1397562
04/03/2025 60.60p 61.00p 60.07p 60.60p 2549104
03/03/2025 60.60p 60.80p 59.60p 60.40p 630701
28/02/2025 59.40p 60.40p 59.20p 59.60p 439480
27/02/2025 60.00p 60.60p 59.00p 59.60p 1086477
26/02/2025 60.40p 60.50p 60.00p 60.40p 798769
25/02/2025 60.20p 60.60p 60.00p 60.20p 420481
24/02/2025 60.20p 61.00p 59.88p 60.20p 896026
21/02/2025 60.60p 61.00p 59.60p 59.80p 439528
20/02/2025 60.20p 60.20p 59.60p 59.80p 779183
19/02/2025 60.00p 60.56p 59.52p 59.80p 1164977
18/02/2025 61.00p 61.00p 59.80p 60.00p 471221
17/02/2025 60.20p 60.80p 60.00p 60.20p 1353549
14/02/2025 59.60p 61.20p 59.60p 60.20p 470662
13/02/2025 60.00p 60.52p 59.00p 59.80p 1343705
12/02/2025 61.00p 61.00p 59.80p 60.00p 754377
11/02/2025 60.80p 60.80p 60.00p 60.00p 452766
10/02/2025 61.20p 61.20p 60.20p 60.60p 1740955
07/02/2025 60.80p 61.00p 60.00p 60.00p 560209
06/02/2025 61.00p 61.00p 60.00p 60.20p 1339461
05/02/2025 60.20p 60.80p 60.20p 60.20p 1538636
04/02/2025 60.20p 61.38p 60.20p 60.60p 686343
03/02/2025 60.20p 61.20p 60.00p 60.40p 359651
31/01/2025 61.60p 61.60p 60.19p 60.80p 623592
30/01/2025 59.80p 60.83p 59.67p 60.80p 443795
29/01/2025 60.00p 60.20p 59.40p 59.80p 321051
28/01/2025 59.60p 60.60p 59.40p 60.20p 907871
27/01/2025 59.60p 60.33p 58.93p 60.20p 1593201
24/01/2025 57.00p 59.81p 57.00p 59.00p 3663342
23/01/2025 56.40p 56.59p 56.14p 56.40p 666895
22/01/2025 56.80p 57.00p 56.14p 56.60p 747758
21/01/2025 56.80p 58.20p 56.00p 56.00p 1200358
20/01/2025 57.00p 57.58p 56.80p 56.80p 525025
17/01/2025 58.00p 58.60p 56.99p 57.00p 1073723
16/01/2025 58.60p 58.91p 57.48p 57.60p 1023632
15/01/2025 58.20p 58.60p 57.20p 58.60p 657168
14/01/2025 58.40p 58.80p 57.20p 57.20p 549669
13/01/2025 58.40p 58.40p 57.20p 57.20p 353255
10/01/2025 58.80p 58.80p 57.20p 57.20p 1521680
09/01/2025 56.40p 58.40p 56.40p 58.40p 860657
08/01/2025 57.60p 58.08p 56.11p 57.00p 443884
07/01/2025 58.00p 59.00p 57.20p 57.60p 2539186
06/01/2025 58.60p 59.00p 58.00p 58.00p 1760888
03/01/2025 60.00p 60.00p 58.00p 58.40p 744967
02/01/2025 57.00p 59.20p 57.00p 58.80p 425828
31/12/2024 59.20p 59.80p 58.58p 58.80p 396608
30/12/2024 58.20p 59.60p 58.20p 58.60p 406812
27/12/2024 58.20p 59.60p 58.20p 58.20p 417146
24/12/2024 58.60p 59.00p 58.60p 58.60p 144486
23/12/2024 58.00p 59.65p 57.20p 58.60p 387692
20/12/2024 58.00p 58.00p 57.20p 57.40p 784117
19/12/2024 58.20p 59.00p 57.20p 57.60p 1056022
18/12/2024 59.00p 59.80p 58.75p 59.00p 437205
17/12/2024 58.60p 59.40p 58.60p 59.20p 400829
16/12/2024 58.60p 59.40p 58.30p 58.80p 906780
13/12/2024 59.00p 59.60p 58.41p 58.60p 286790
12/12/2024 59.80p 60.00p 59.00p 59.00p 655018
11/12/2024 59.40p 59.80p 59.40p 59.60p 471921
10/12/2024 59.60p 59.60p 59.06p 59.60p 191565
09/12/2024 59.80p 59.80p 58.89p 59.20p 799266
06/12/2024 57.60p 59.00p 57.60p 59.00p 878622
05/12/2024 59.20p 59.82p 57.60p 57.60p 933299
04/12/2024 60.80p 60.80p 59.60p 59.60p 800390
03/12/2024 60.80p 60.80p 59.60p 60.20p 1259038
02/12/2024 59.00p 60.75p 59.00p 60.20p 1189644
29/11/2024 59.40p 59.40p 58.20p 58.60p 871309
28/11/2024 58.20p 59.30p 57.53p 59.00p 1077540
27/11/2024 57.80p 58.00p 57.40p 57.80p 1166236
26/11/2024 57.20p 57.57p 57.20p 57.20p 745998
25/11/2024 57.40p 58.20p 56.40p 58.00p 210885
22/11/2024 57.80p 58.00p 57.00p 57.40p 1262022
21/11/2024 57.40p 58.03p 57.12p 57.60p 280529
20/11/2024 58.00p 58.40p 57.60p 57.60p 783393
19/11/2024 57.40p 58.40p 57.26p 58.40p 733806
18/11/2024 58.80p 58.80p 57.40p 57.60p 1260131
15/11/2024 57.60p 57.80p 57.40p 57.40p 4401987
14/11/2024 57.40p 58.10p 57.30p 57.60p 4062754
13/11/2024 58.00p 58.00p 57.00p 57.40p 786995
12/11/2024 57.40p 58.00p 57.40p 57.80p 518228
11/11/2024 57.60p 58.14p 54.60p 57.60p 684767
08/11/2024 58.00p 58.30p 57.20p 57.40p 2041614
07/11/2024 59.20p 59.80p 58.20p 58.20p 1496746
06/11/2024 60.00p 60.40p 59.40p 59.40p 1128714
05/11/2024 59.80p 59.93p 59.40p 59.60p 631810
04/11/2024 59.40p 60.00p 58.80p 59.40p 4417599
01/11/2024 57.60p 60.00p 57.60p 59.40p 865126
31/10/2024 58.40p 58.80p 58.00p 58.00p 521313
30/10/2024 57.80p 59.00p 57.71p 58.00p 325535
29/10/2024 58.00p 58.44p 57.80p 57.80p 362093
28/10/2024 59.00p 59.80p 58.00p 58.00p 531039
25/10/2024 59.60p 59.80p 58.60p 59.00p 561256
24/10/2024 59.00p 59.30p 58.60p 59.00p 796512
23/10/2024 58.80p 59.50p 58.42p 59.00p 867656
22/10/2024 59.20p 59.40p 57.63p 58.40p 881422
21/10/2024 59.20p 60.56p 59.20p 59.20p 752344
18/10/2024 60.20p 60.62p 59.20p 59.20p 722183
17/10/2024 60.00p 60.40p 59.60p 59.60p 524061
16/10/2024 60.20p 60.57p 59.96p 60.00p 356167
15/10/2024 60.80p 60.80p 59.80p 59.80p 704077
14/10/2024 60.40p 60.80p 60.00p 60.00p 1536662
11/10/2024 60.20p 60.76p 60.00p 60.20p 1178389
10/10/2024 60.00p 60.60p 59.60p 60.00p 507037
09/10/2024 60.60p 60.60p 59.93p 60.20p 311913
08/10/2024 60.60p 60.60p 59.80p 60.00p 87722
07/10/2024 59.20p 61.00p 59.20p 60.20p 317522
04/10/2024 61.00p 61.69p 59.00p 60.20p 912378
03/10/2024 62.00p 62.00p 59.90p 60.40p 1954952
02/10/2024 62.20p 62.40p 60.40p 60.60p 456838
01/10/2024 62.60p 62.60p 60.60p 60.80p 790074
30/09/2024 62.60p 62.60p 60.60p 61.00p 856773
27/09/2024 60.80p 62.20p 60.33p 61.60p 1645679
26/09/2024 59.80p 60.80p 59.26p 60.40p 811533
25/09/2024 60.00p 61.10p 59.60p 60.00p 1162399
24/09/2024 62.00p 62.00p 59.20p 60.00p 871907
23/09/2024 61.80p 62.40p 60.00p 60.00p 316610
20/09/2024 61.80p 62.00p 60.00p 62.00p 3010270
19/09/2024 60.40p 61.40p 60.40p 61.00p 309913
18/09/2024 61.20p 61.68p 60.17p 60.40p 419140
17/09/2024 62.60p 63.09p 61.00p 61.20p 394649
16/09/2024 63.40p 63.80p 62.60p 62.80p 660686
13/09/2024 60.60p 63.40p 60.35p 62.60p 2510666
12/09/2024 60.00p 60.80p 59.20p 60.80p 333624
11/09/2024 61.00p 61.00p 58.60p 59.40p 565569
10/09/2024 61.00p 61.00p 59.00p 59.40p 431664
09/09/2024 59.80p 59.80p 58.80p 59.20p 403258
06/09/2024 60.00p 60.00p 58.91p 59.20p 449016
05/09/2024 60.60p 60.60p 59.60p 59.80p 333123
04/09/2024 61.00p 61.00p 59.62p 60.40p 1050377
03/09/2024 60.40p 62.00p 59.60p 60.00p 1963198
30/08/2024 61.00p 61.60p 60.20p 61.00p 829434
29/08/2024 61.40p 61.87p 60.70p 61.00p 504589
28/08/2024 61.40p 62.40p 61.06p 61.40p 256541
27/08/2024 61.60p 61.60p 61.23p 61.40p 282325
23/08/2024 61.80p 62.08p 61.00p 61.60p 615840
22/08/2024 62.20p 62.43p 62.00p 62.00p 815119
21/08/2024 62.80p 62.90p 61.89p 62.20p 540617
20/08/2024 62.40p 63.20p 62.00p 62.80p 366790
19/08/2024 63.20p 63.20p 62.36p 62.40p 199827
16/08/2024 62.00p 62.84p 61.40p 62.40p 747876
15/08/2024 62.20p 62.53p 62.00p 62.00p 537788
14/08/2024 63.40p 63.80p 62.00p 62.60p 880081
13/08/2024 61.80p 63.00p 61.60p 63.00p 451861
12/08/2024 61.60p 62.56p 61.60p 62.40p 327391
09/08/2024 62.80p 63.80p 61.60p 62.40p 801700
08/08/2024 63.00p 63.20p 61.00p 62.40p 1588565
07/08/2024 61.80p 63.00p 61.40p 61.80p 604369
06/08/2024 62.80p 63.00p 61.20p 62.00p 292930
05/08/2024 62.40p 62.40p 60.60p 61.20p 490239
02/08/2024 62.40p 63.00p 61.26p 63.00p 593241
01/08/2024 61.80p 62.40p 61.60p 61.80p 492539
31/07/2024 62.00p 62.80p 61.60p 61.80p 631770
30/07/2024 61.80p 62.80p 60.80p 61.80p 345663
29/07/2024 61.80p 63.00p 61.60p 62.00p 479272
26/07/2024 62.00p 62.80p 61.20p 61.40p 644590
25/07/2024 61.20p 62.80p 61.20p 61.80p 378721
24/07/2024 61.00p 62.00p 60.76p 62.00p 1791866
23/07/2024 61.00p 61.40p 60.60p 61.00p 2229497
22/07/2024 60.60p 61.00p 60.60p 60.80p 3089362
19/07/2024 60.80p 61.00p 60.60p 60.80p 471858
18/07/2024 61.00p 61.00p 60.60p 61.00p 1008070
17/07/2024 61.00p 61.20p 60.60p 61.00p 1943674
16/07/2024 61.00p 61.40p 60.70p 61.00p 1692150
15/07/2024 61.20p 62.19p 60.98p 61.60p 1111672
12/07/2024 62.00p 62.20p 60.60p 61.00p 2604143
11/07/2024 61.00p 61.00p 60.00p 61.00p 2249625
10/07/2024 61.00p 61.40p 60.20p 60.60p 1210117
09/07/2024 61.00p 61.00p 60.20p 60.40p 1106053
08/07/2024 61.20p 62.60p 60.60p 61.00p 1431224
05/07/2024 61.00p 61.20p 60.39p 60.40p 431487
04/07/2024 60.80p 61.00p 59.80p 61.00p 437500
03/07/2024 59.40p 60.60p 59.40p 60.60p 647497
02/07/2024 60.60p 61.00p 59.00p 60.20p 952445
01/07/2024 61.60p 61.60p 59.00p 59.40p 391542
28/06/2024 59.40p 60.00p 59.00p 60.00p 356087
27/06/2024 60.60p 60.60p 58.00p 58.00p 629867
26/06/2024 60.00p 60.51p 59.80p 60.00p 266469
25/06/2024 60.40p 60.88p 60.00p 60.40p 453135
24/06/2024 60.60p 61.40p 60.00p 60.40p 353385
21/06/2024 60.60p 61.20p 59.80p 61.20p 1860299
20/06/2024 61.20p 61.77p 60.68p 61.00p 315345
19/06/2024 61.00p 61.39p 60.00p 60.80p 838771
18/06/2024 60.40p 61.60p 60.40p 60.80p 304965
17/06/2024 60.40p 61.16p 60.40p 60.80p 367618
14/06/2024 60.80p 62.20p 60.00p 60.00p 479759
13/06/2024 60.80p 61.61p 60.80p 60.80p 384613
12/06/2024 60.60p 61.40p 60.40p 61.00p 607201
11/06/2024 60.80p 62.20p 60.40p 60.80p 711510
10/06/2024 60.80p 61.40p 60.40p 60.80p 897705
07/06/2024 61.20p 61.72p 60.20p 60.80p 935525
06/06/2024 63.00p 63.40p 61.08p 61.20p 784440
05/06/2024 63.20p 64.00p 62.00p 62.60p 869490
04/06/2024 61.80p 64.33p 61.80p 62.60p 717867
03/06/2024 62.60p 63.80p 61.00p 62.40p 734788

*Close Price adjusted for both dividends and splits