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
01/12/2020 110.00p 110.00p 105.50p 105.50p 236641
30/11/2020 110.00p 110.00p 105.96p 106.50p 227219
27/11/2020 107.50p 108.00p 105.00p 108.00p 607970
26/11/2020 110.50p 111.00p 108.00p 108.00p 206778
25/11/2020 109.50p 111.50p 108.50p 111.00p 390299
24/11/2020 108.50p 111.50p 108.50p 110.00p 350324
23/11/2020 111.50p 111.50p 110.00p 111.00p 1267300
20/11/2020 111.50p 111.50p 109.50p 111.00p 295651
19/11/2020 111.00p 111.00p 109.56p 111.00p 151766
18/11/2020 109.50p 113.00p 109.50p 111.00p 397140
17/11/2020 111.50p 112.00p 110.00p 110.00p 450883
16/11/2020 111.00p 112.00p 110.00p 110.50p 347605
13/11/2020 110.00p 111.00p 109.00p 110.00p 277236
12/11/2020 110.50p 110.53p 109.50p 110.00p 323623
10/11/2020 112.50p 112.88p 111.19p 112.00p 307717
09/11/2020 109.00p 113.00p 108.35p 112.00p 600706
06/11/2020 107.00p 109.00p 107.00p 108.50p 64715
05/11/2020 105.00p 109.00p 105.00p 109.00p 269905
04/11/2020 107.50p 108.50p 106.32p 108.50p 114996
03/11/2020 108.50p 108.50p 106.62p 107.50p 128436
02/11/2020 102.00p 108.50p 102.00p 107.50p 390838
30/10/2020 103.00p 105.00p 102.50p 105.00p 256397
29/10/2020 105.50p 106.50p 104.00p 104.00p 621995
28/10/2020 107.50p 108.00p 105.50p 106.00p 614373
27/10/2020 109.00p 109.50p 108.00p 108.50p 189675
26/10/2020 110.00p 110.50p 108.50p 109.00p 167643
23/10/2020 112.00p 112.00p 109.00p 110.50p 96208
22/10/2020 110.00p 111.00p 109.00p 110.00p 166724
21/10/2020 112.00p 112.00p 108.50p 111.00p 312037
20/10/2020 107.50p 111.54p 107.50p 109.00p 171351
19/10/2020 109.00p 110.00p 109.00p 109.00p 198051
16/10/2020 109.50p 110.50p 109.00p 109.50p 218122
15/10/2020 109.00p 110.50p 107.00p 108.50p 310984
14/10/2020 107.00p 109.00p 105.00p 107.50p 158819
13/10/2020 107.00p 107.00p 106.00p 106.00p 79009
12/10/2020 107.00p 107.00p 105.50p 107.00p 160785
09/10/2020 107.00p 107.00p 106.00p 107.00p 97090
08/10/2020 109.00p 109.00p 105.50p 106.00p 90029
07/10/2020 107.50p 108.25p 105.00p 105.00p 78779
06/10/2020 105.00p 108.56p 105.00p 107.50p 242875
05/10/2020 107.50p 108.00p 105.50p 108.00p 109260
02/10/2020 107.00p 107.00p 105.00p 106.50p 89159
01/10/2020 108.00p 108.00p 106.00p 107.00p 317496
30/09/2020 105.50p 108.00p 105.00p 107.00p 493762
29/09/2020 105.00p 105.75p 104.50p 105.00p 112676
28/09/2020 106.00p 106.00p 104.26p 105.00p 101062
25/09/2020 105.00p 106.00p 105.00p 105.50p 204995
24/09/2020 105.00p 105.50p 104.44p 104.50p 144808
23/09/2020 106.00p 106.00p 104.50p 104.50p 112518
22/09/2020 106.00p 106.00p 105.00p 106.00p 92022
21/09/2020 105.00p 106.24p 105.00p 105.00p 103928
18/09/2020 106.50p 106.50p 105.00p 106.50p 1060494
17/09/2020 105.50p 110.50p 104.57p 106.50p 567435
16/09/2020 105.50p 105.50p 103.50p 105.50p 185309
15/09/2020 104.50p 106.00p 104.50p 105.50p 317069
14/09/2020 104.50p 104.50p 103.89p 104.50p 103277
11/09/2020 104.00p 105.00p 103.06p 103.50p 249328
10/09/2020 103.50p 105.00p 102.50p 105.00p 422120
09/09/2020 104.00p 104.00p 102.00p 102.00p 154704
08/09/2020 103.00p 103.00p 102.00p 103.00p 559296
07/09/2020 103.50p 104.96p 102.00p 102.00p 146582
04/09/2020 102.00p 104.00p 102.00p 103.00p 200002
03/09/2020 104.50p 104.50p 102.00p 103.00p 158154
02/09/2020 105.00p 105.50p 103.51p 104.50p 215669
01/09/2020 106.00p 106.00p 103.74p 104.50p 264606
28/08/2020 104.00p 106.00p 103.50p 106.00p 292955
27/08/2020 105.50p 106.50p 104.00p 105.00p 199970
26/08/2020 106.00p 106.00p 104.00p 105.00p 88574
25/08/2020 104.50p 106.50p 104.00p 104.00p 103325
24/08/2020 107.50p 107.50p 104.00p 104.00p 131261
21/08/2020 104.00p 106.00p 104.00p 106.00p 277314
20/08/2020 104.50p 107.00p 104.00p 104.00p 104832
19/08/2020 107.50p 107.50p 104.00p 105.00p 127001
18/08/2020 108.00p 108.00p 104.00p 104.00p 115645
17/08/2020 107.50p 107.50p 105.50p 107.50p 100899
14/08/2020 107.50p 107.50p 104.00p 106.00p 70801
13/08/2020 104.50p 108.00p 104.50p 108.00p 336574
12/08/2020 105.50p 106.48p 104.50p 104.50p 83568
11/08/2020 108.00p 108.00p 104.50p 106.50p 225442
10/08/2020 107.50p 107.50p 104.50p 106.00p 230104
07/08/2020 104.50p 107.50p 104.50p 106.00p 236269
06/08/2020 104.50p 107.32p 104.50p 104.50p 49578
05/08/2020 104.50p 105.14p 104.50p 105.00p 154596
04/08/2020 104.50p 108.00p 104.00p 105.00p 91175
03/08/2020 104.00p 107.47p 104.00p 104.50p 276198
31/07/2020 103.50p 107.00p 103.50p 106.50p 183032
30/07/2020 103.50p 105.00p 103.50p 105.00p 5121557
29/07/2020 103.50p 105.00p 103.00p 103.50p 86646
28/07/2020 104.50p 105.00p 103.00p 104.50p 103721
27/07/2020 102.50p 105.00p 102.50p 105.00p 137440
24/07/2020 104.50p 105.00p 102.50p 104.50p 330795
23/07/2020 102.50p 105.00p 102.00p 104.00p 218885
22/07/2020 104.50p 104.50p 103.06p 104.50p 94157
21/07/2020 103.00p 105.00p 103.00p 104.00p 250759
20/07/2020 104.50p 105.00p 102.50p 102.50p 106861
17/07/2020 105.00p 105.00p 102.29p 103.00p 103044
16/07/2020 102.50p 106.00p 102.50p 104.00p 93172
15/07/2020 105.50p 105.50p 102.50p 104.00p 131096
14/07/2020 105.00p 105.00p 104.40p 104.50p 251387
13/07/2020 102.50p 105.00p 102.50p 104.00p 103768
10/07/2020 105.50p 105.50p 104.50p 105.00p 146485
09/07/2020 105.50p 105.50p 104.50p 104.50p 236546
08/07/2020 105.00p 105.00p 104.24p 105.00p 259332
07/07/2020 105.50p 105.50p 103.50p 105.00p 191379
06/07/2020 103.50p 105.50p 103.50p 104.00p 184075
03/07/2020 104.00p 106.00p 103.20p 103.50p 317108
02/07/2020 106.00p 106.52p 102.50p 103.50p 155520
01/07/2020 103.50p 105.50p 102.36p 105.00p 104449
29/06/2020 104.50p 106.14p 102.00p 102.00p 173303
26/06/2020 107.50p 107.50p 104.50p 105.50p 202884
25/06/2020 107.00p 109.50p 104.50p 106.50p 272153
24/06/2020 105.50p 108.06p 105.00p 106.50p 197006
23/06/2020 108.00p 108.50p 106.00p 107.50p 281183
22/06/2020 106.00p 108.00p 106.00p 108.00p 267114
19/06/2020 107.00p 108.50p 102.50p 108.50p 6856890
18/06/2020 108.50p 110.02p 107.00p 108.00p 217979
17/06/2020 105.00p 112.00p 103.00p 111.00p 708665
16/06/2020 104.00p 109.00p 100.53p 105.00p 1826080
15/06/2020 103.00p 103.00p 98.24p 103.00p 517620
11/06/2020 100.50p 103.50p 99.60p 101.50p 250288
10/06/2020 104.50p 104.50p 102.00p 104.00p 124034
09/06/2020 104.50p 105.00p 101.15p 103.00p 239132
08/06/2020 105.00p 105.00p 99.20p 104.00p 276746
05/06/2020 98.00p 102.50p 95.85p 101.50p 1938242
04/06/2020 96.80p 97.00p 94.20p 95.00p 385860
03/06/2020 97.80p 97.80p 95.30p 96.00p 543325
02/06/2020 95.20p 97.80p 95.20p 96.70p 128106
01/06/2020 95.00p 96.51p 95.00p 96.40p 339057
29/05/2020 95.00p 97.24p 94.20p 97.00p 229809
28/05/2020 97.00p 97.00p 94.85p 97.00p 77406
27/05/2020 96.40p 97.80p 92.45p 94.20p 604877
26/05/2020 90.00p 98.40p 89.72p 96.10p 1593099
22/05/2020 81.80p 90.00p 81.80p 90.00p 359171
21/05/2020 81.20p 85.00p 81.20p 85.00p 186769
20/05/2020 84.00p 85.80p 81.20p 84.00p 76560
19/05/2020 84.20p 84.82p 81.95p 83.00p 107375
18/05/2020 82.20p 85.08p 81.20p 81.20p 202725
15/05/2020 85.00p 85.00p 80.20p 83.20p 465168
14/05/2020 81.20p 84.80p 80.40p 82.20p 145196
13/05/2020 84.80p 84.80p 81.00p 81.00p 166728
12/05/2020 81.20p 84.01p 81.20p 82.00p 80761
11/05/2020 86.80p 86.80p 82.20p 82.20p 111941
07/05/2020 84.80p 85.00p 81.56p 85.00p 242601
06/05/2020 84.60p 84.60p 81.20p 84.60p 269777
05/05/2020 82.00p 86.80p 81.40p 84.80p 199144
01/05/2020 83.60p 85.22p 83.40p 83.40p 155453
30/04/2020 87.20p 89.80p 84.20p 86.40p 215089
29/04/2020 83.40p 87.00p 83.40p 87.00p 141418
28/04/2020 87.00p 87.00p 83.20p 86.60p 107370
27/04/2020 84.20p 88.40p 83.23p 84.00p 192703
24/04/2020 85.00p 86.80p 84.00p 84.20p 159984
23/04/2020 88.20p 87.43p 85.76p 86.90p 101780
22/04/2020 88.20p 88.80p 85.00p 85.00p 133740
21/04/2020 88.60p 88.60p 84.41p 86.80p 208765
20/04/2020 86.20p 88.43p 86.00p 86.90p 175909
17/04/2020 86.20p 88.80p 86.20p 86.20p 185125
16/04/2020 87.00p 89.00p 86.00p 89.00p 127201
15/04/2020 90.00p 90.00p 87.00p 88.60p 133709
14/04/2020 89.60p 90.80p 87.40p 88.20p 230381
09/04/2020 89.40p 90.18p 87.00p 88.00p 117806
08/04/2020 89.00p 91.00p 89.00p 91.00p 127192
07/04/2020 90.00p 91.80p 89.20p 91.00p 187337
06/04/2020 87.00p 92.00p 87.00p 92.00p 230085
03/04/2020 87.60p 90.00p 86.85p 90.00p 160348
02/04/2020 90.00p 90.00p 87.00p 87.00p 207392
01/04/2020 89.80p 89.80p 88.00p 89.80p 79687
31/03/2020 93.00p 93.18p 88.00p 91.20p 227273
30/03/2020 89.00p 92.00p 86.12p 92.00p 454304
27/03/2020 84.00p 89.80p 82.73p 86.00p 590547
26/03/2020 79.00p 85.60p 77.20p 84.40p 299730
25/03/2020 75.00p 82.20p 75.00p 82.00p 1635874
24/03/2020 77.00p 77.80p 73.61p 77.80p 220759
23/03/2020 72.60p 75.56p 68.80p 72.60p 622280
20/03/2020 72.40p 75.20p 69.20p 75.20p 954906
19/03/2020 73.80p 73.80p 68.60p 69.20p 219850
18/03/2020 75.00p 78.60p 71.60p 74.20p 398616
17/03/2020 75.00p 77.20p 71.00p 77.20p 496566
16/03/2020 86.20p 86.40p 73.00p 73.40p 802052
13/03/2020 85.80p 88.80p 85.20p 86.40p 215928
12/03/2020 89.40p 90.18p 85.40p 85.40p 432094
11/03/2020 87.80p 91.00p 87.10p 91.00p 725260
10/03/2020 85.80p 88.00p 84.62p 88.00p 670294
09/03/2020 83.80p 86.00p 83.00p 85.60p 251873
06/03/2020 86.00p 86.20p 84.20p 86.20p 215023
05/03/2020 87.00p 88.39p 85.60p 85.60p 399775
04/03/2020 86.80p 91.00p 86.20p 86.80p 317183
03/03/2020 87.00p 88.33p 86.60p 87.20p 474137
02/03/2020 86.20p 87.60p 85.60p 87.20p 963221
28/02/2020 82.60p 88.00p 81.40p 85.00p 1277422
27/02/2020 85.80p 85.80p 82.20p 83.80p 688710
26/02/2020 87.60p 88.09p 84.80p 86.00p 339376
25/02/2020 88.80p 89.78p 87.40p 87.40p 638894
24/02/2020 90.20p 91.41p 87.40p 88.40p 495282
21/02/2020 90.60p 93.08p 90.60p 91.00p 250000
20/02/2020 92.20p 93.80p 92.00p 92.00p 1246981
19/02/2020 94.00p 94.00p 91.25p 92.00p 238772
18/02/2020 93.00p 93.00p 91.88p 93.00p 1145167
17/02/2020 93.00p 93.60p 91.81p 93.00p 241464
14/02/2020 92.60p 93.00p 91.77p 92.00p 191729
13/02/2020 92.80p 93.00p 91.60p 93.00p 582100

*Close Price adjusted for both dividends and splits