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
25/12/2025 25.85p 25.90p 25.55p 25.90p 74115
24/12/2025 25.85p 25.90p 25.55p 25.90p 74115
23/12/2025 25.40p 26.05p 25.30p 25.90p 260363
22/12/2025 25.50p 26.45p 25.35p 25.80p 328713
19/12/2025 25.35p 26.31p 25.35p 26.30p 1771657
18/12/2025 25.45p 26.00p 25.25p 25.65p 367993
17/12/2025 24.05p 25.90p 24.05p 25.50p 1448430
16/12/2025 24.00p 24.75p 23.60p 24.00p 793334
15/12/2025 24.35p 25.40p 22.45p 24.20p 1762887
12/12/2025 34.65p 35.90p 33.00p 34.40p 3105098
11/12/2025 34.80p 35.75p 34.20p 34.75p 1071445
10/12/2025 35.50p 35.80p 34.50p 34.50p 720115
09/12/2025 35.85p 35.90p 34.80p 34.95p 478978
08/12/2025 34.90p 35.80p 34.75p 34.90p 283628
05/12/2025 35.85p 35.85p 34.65p 35.05p 707929
04/12/2025 35.00p 35.80p 34.70p 34.95p 1238356
03/12/2025 35.90p 35.90p 34.90p 35.00p 313358
02/12/2025 35.20p 35.80p 35.03p 35.70p 1369943
01/12/2025 34.95p 35.00p 34.69p 34.95p 1735000
28/11/2025 34.80p 35.00p 34.65p 34.95p 1279078
27/11/2025 35.20p 35.43p 34.65p 34.95p 1148369
26/11/2025 35.80p 36.00p 35.45p 35.85p 1335960
25/11/2025 35.20p 36.04p 35.20p 35.85p 2758357
24/11/2025 35.95p 36.00p 35.39p 35.85p 1475716
21/11/2025 35.85p 36.00p 35.70p 35.80p 310055
20/11/2025 35.65p 36.00p 35.60p 35.80p 973749
19/11/2025 35.75p 36.00p 35.50p 35.65p 731451
18/11/2025 35.50p 35.80p 35.20p 35.75p 642829
17/11/2025 35.90p 35.90p 35.50p 35.70p 879972
14/11/2025 35.60p 36.00p 35.25p 35.60p 2497253
13/11/2025 35.75p 35.95p 35.50p 35.60p 352959
12/11/2025 35.45p 35.95p 35.25p 35.70p 1042764
11/11/2025 35.80p 36.00p 35.64p 35.90p 2143542
10/11/2025 35.80p 36.00p 35.25p 35.80p 501958
07/11/2025 35.60p 35.85p 35.30p 35.65p 1077293
06/11/2025 35.50p 35.95p 35.30p 35.60p 423130
05/11/2025 35.65p 35.70p 35.25p 35.65p 3468538
04/11/2025 35.50p 35.85p 35.20p 35.55p 1285587
03/11/2025 35.70p 36.15p 35.15p 35.15p 1177639
31/10/2025 35.50p 35.70p 35.11p 35.60p 644377
30/10/2025 35.20p 35.48p 34.95p 35.25p 493228
29/10/2025 35.80p 35.95p 35.30p 35.30p 2358024
28/10/2025 35.40p 35.90p 34.90p 35.60p 1428049
27/10/2025 35.00p 36.15p 34.90p 35.40p 2614565
24/10/2025 35.20p 36.00p 34.15p 36.00p 937209
23/10/2025 35.20p 35.55p 34.05p 35.55p 1054824
22/10/2025 34.00p 35.67p 34.00p 35.00p 3146607
21/10/2025 34.00p 35.09p 34.00p 34.70p 1362181
20/10/2025 34.00p 35.40p 33.63p 35.30p 2762988
17/10/2025 33.50p 36.25p 33.50p 33.55p 139564752
16/10/2025 33.50p 33.70p 33.25p 33.60p 5884326
15/10/2025 33.95p 33.95p 33.40p 33.50p 343115
14/10/2025 33.40p 34.25p 33.20p 33.60p 725273
13/10/2025 33.30p 33.85p 33.30p 33.60p 1278663
10/10/2025 33.25p 34.45p 33.20p 33.30p 935792
09/10/2025 33.45p 34.35p 33.20p 33.25p 339858
08/10/2025 33.20p 33.40p 33.19p 33.35p 2919140
07/10/2025 33.35p 34.25p 33.05p 33.30p 631572
06/10/2025 33.55p 33.95p 33.20p 33.40p 2103916
03/10/2025 33.25p 33.95p 33.20p 33.50p 373216
02/10/2025 33.40p 33.55p 33.09p 33.25p 1270633
01/10/2025 32.85p 33.80p 32.60p 33.10p 1528242
30/09/2025 32.70p 33.35p 32.70p 32.70p 1306652
29/09/2025 33.80p 33.90p 32.00p 32.90p 1698522
26/09/2025 33.95p 34.70p 33.45p 33.85p 399985
25/09/2025 34.10p 34.35p 33.64p 33.75p 924423
24/09/2025 34.05p 34.45p 33.85p 34.00p 257564
23/09/2025 33.70p 34.20p 33.45p 34.00p 2809144
22/09/2025 33.60p 33.85p 33.40p 33.85p 1206983
19/09/2025 33.45p 33.95p 33.40p 33.50p 1916365
18/09/2025 33.55p 33.70p 33.00p 33.45p 3407483
17/09/2025 33.60p 34.05p 33.40p 33.40p 2539719
16/09/2025 35.80p 35.80p 33.45p 33.75p 830815
15/09/2025 35.80p 35.80p 33.00p 33.45p 3206891
12/09/2025 46.40p 47.70p 46.20p 47.40p 2715081
11/09/2025 47.30p 47.30p 46.40p 46.40p 1613646
10/09/2025 47.30p 47.30p 46.13p 46.40p 923629
09/09/2025 47.30p 47.30p 46.30p 46.60p 333567
08/09/2025 47.30p 47.95p 46.85p 46.90p 404492
05/09/2025 47.25p 47.85p 47.05p 47.60p 438926
04/09/2025 47.00p 48.30p 46.80p 47.45p 1936247
03/09/2025 48.00p 48.00p 46.15p 47.00p 1996419
02/09/2025 47.00p 47.58p 46.70p 47.40p 2258711
01/09/2025 48.15p 48.15p 46.50p 47.40p 470606
29/08/2025 48.10p 48.10p 46.60p 47.00p 753331
28/08/2025 46.50p 47.20p 46.41p 46.65p 355165
27/08/2025 47.45p 48.05p 47.10p 47.40p 283179
26/08/2025 47.75p 48.00p 47.10p 47.55p 382707
22/08/2025 47.60p 48.51p 46.95p 47.90p 370375
21/08/2025 47.35p 48.65p 47.35p 48.40p 814737
20/08/2025 47.65p 47.84p 47.20p 47.80p 309399
19/08/2025 47.15p 47.75p 47.10p 47.50p 1669316
18/08/2025 47.75p 47.80p 47.18p 47.25p 1329890
15/08/2025 47.25p 47.45p 46.90p 47.35p 2230582
14/08/2025 46.70p 47.55p 46.58p 47.00p 1244908
13/08/2025 47.35p 47.90p 46.47p 46.90p 1400425
12/08/2025 47.45p 47.95p 46.65p 47.10p 656348
11/08/2025 47.15p 49.75p 47.05p 47.35p 1045612
08/08/2025 47.15p 49.10p 47.00p 47.00p 403023
07/08/2025 48.10p 49.15p 47.15p 47.75p 364319
06/08/2025 47.50p 48.50p 47.04p 47.40p 1463265
05/08/2025 48.05p 48.20p 47.10p 47.50p 1099207
04/08/2025 47.80p 48.20p 47.05p 47.90p 1356748
01/08/2025 48.70p 49.30p 47.40p 47.70p 1716435
31/07/2025 51.10p 51.52p 46.00p 48.75p 5889146
30/07/2025 53.00p 53.00p 51.80p 52.00p 1669912
29/07/2025 54.50p 54.50p 51.20p 51.90p 1945008
28/07/2025 63.90p 65.00p 63.70p 64.60p 7189598
25/07/2025 64.30p 64.94p 63.65p 64.20p 2335385
24/07/2025 64.60p 64.80p 64.00p 64.20p 829003
23/07/2025 64.90p 65.00p 64.50p 64.70p 858472
22/07/2025 64.00p 65.00p 64.00p 64.60p 691108
21/07/2025 64.90p 65.00p 64.06p 64.60p 511510
18/07/2025 65.20p 65.53p 64.30p 64.70p 635425
17/07/2025 64.10p 65.50p 64.10p 65.00p 3161177
16/07/2025 64.00p 66.00p 63.80p 65.10p 1425182
15/07/2025 64.50p 64.90p 63.75p 64.30p 454664
14/07/2025 63.60p 64.90p 63.50p 64.50p 393967
11/07/2025 62.90p 64.90p 62.20p 64.40p 6792261
10/07/2025 61.60p 62.29p 61.60p 62.00p 2198646
09/07/2025 60.80p 62.10p 60.80p 62.00p 429660
08/07/2025 61.90p 62.30p 61.31p 62.20p 442577
07/07/2025 62.60p 62.60p 60.60p 61.60p 2886911
04/07/2025 62.00p 62.50p 61.70p 61.70p 213755
03/07/2025 62.20p 62.30p 61.44p 62.00p 394002
02/07/2025 61.40p 62.50p 60.31p 61.30p 630587
01/07/2025 62.40p 62.90p 61.10p 62.20p 953836
30/06/2025 62.10p 62.30p 61.10p 62.00p 486342
27/06/2025 61.70p 62.00p 60.93p 62.00p 357721
26/06/2025 61.70p 61.80p 61.10p 61.50p 1407129
25/06/2025 61.70p 61.80p 60.91p 61.50p 628065
24/06/2025 60.90p 61.44p 60.56p 61.20p 479686
23/06/2025 60.00p 60.90p 59.95p 60.50p 392752
20/06/2025 59.60p 61.00p 59.60p 61.00p 286739
19/06/2025 60.00p 60.80p 59.68p 60.00p 288586
18/06/2025 59.80p 60.80p 59.30p 60.00p 3795882
17/06/2025 59.70p 60.28p 59.70p 60.00p 345955
16/06/2025 60.00p 60.70p 59.89p 60.00p 133416
13/06/2025 60.00p 60.60p 59.60p 60.40p 212038
12/06/2025 60.20p 60.80p 59.80p 60.20p 418518
11/06/2025 59.60p 60.32p 59.21p 60.00p 793906
10/06/2025 59.00p 60.42p 59.00p 60.20p 249117
09/06/2025 60.00p 60.25p 59.44p 60.20p 309010
06/06/2025 59.60p 60.00p 59.44p 59.80p 360591
05/06/2025 59.00p 60.50p 59.00p 60.50p 610548
04/06/2025 59.00p 59.70p 59.00p 59.40p 305285
03/06/2025 60.00p 60.00p 59.10p 59.50p 432827
02/06/2025 59.30p 59.90p 59.10p 59.60p 585725
30/05/2025 58.20p 60.00p 58.20p 60.00p 955670
29/05/2025 57.70p 58.50p 57.11p 58.40p 437171
28/05/2025 57.50p 58.40p 56.91p 58.30p 868601
27/05/2025 56.60p 57.48p 56.42p 57.00p 562525
23/05/2025 56.60p 56.90p 55.80p 56.90p 875646
22/05/2025 56.10p 56.60p 56.00p 56.20p 247410
21/05/2025 56.30p 56.60p 56.00p 56.30p 93374
20/05/2025 55.90p 56.50p 55.90p 56.20p 324125
19/05/2025 56.00p 56.19p 55.60p 55.80p 439341
16/05/2025 55.00p 56.10p 55.00p 55.70p 415129
15/05/2025 55.50p 56.20p 55.00p 56.20p 381525
14/05/2025 55.60p 56.10p 55.20p 55.20p 650428
13/05/2025 56.20p 56.53p 55.40p 55.80p 1216356
12/05/2025 56.80p 56.80p 56.20p 56.60p 466817
09/05/2025 56.70p 56.70p 56.30p 56.50p 588761
08/05/2025 56.60p 56.88p 55.70p 55.90p 846980
07/05/2025 56.60p 57.00p 56.25p 56.30p 995113
06/05/2025 56.90p 57.40p 56.60p 56.60p 1144207
02/05/2025 57.00p 57.20p 56.70p 57.00p 378328
01/05/2025 57.80p 57.80p 56.58p 57.00p 298995
30/04/2025 56.60p 57.10p 56.10p 57.10p 306697
29/04/2025 56.80p 57.70p 56.10p 57.00p 200054
28/04/2025 57.00p 57.80p 56.50p 56.80p 276916
25/04/2025 57.10p 57.70p 56.40p 57.30p 174000
24/04/2025 56.60p 57.30p 56.15p 57.30p 157547
23/04/2025 57.20p 57.39p 56.44p 56.70p 576578
22/04/2025 56.80p 57.30p 55.93p 56.30p 387172
17/04/2025 57.00p 57.02p 56.02p 56.70p 768821
16/04/2025 57.00p 57.60p 56.48p 57.00p 673043
15/04/2025 54.20p 57.00p 54.20p 56.80p 1201696
14/04/2025 55.00p 55.80p 54.44p 55.00p 790712
11/04/2025 54.00p 54.97p 53.70p 54.70p 509850
10/04/2025 54.30p 54.91p 53.80p 53.80p 559669
09/04/2025 52.80p 53.50p 52.60p 53.00p 1361129
08/04/2025 53.00p 54.60p 52.40p 53.50p 927066
07/04/2025 54.00p 54.80p 51.00p 52.50p 3695056
04/04/2025 57.60p 57.61p 54.40p 54.40p 1801639
03/04/2025 56.20p 57.20p 56.00p 56.80p 3005953
02/04/2025 57.10p 57.90p 56.70p 57.20p 608185
01/04/2025 57.00p 57.50p 56.74p 57.00p 1110214
31/03/2025 57.40p 57.53p 57.00p 57.20p 650902
28/03/2025 57.00p 57.80p 56.60p 57.20p 715061
27/03/2025 57.40p 57.60p 57.00p 57.20p 507889
26/03/2025 56.80p 57.60p 56.60p 57.60p 813147
25/03/2025 56.60p 56.80p 56.05p 56.60p 796120
24/03/2025 56.40p 56.60p 55.80p 56.40p 455721
21/03/2025 56.00p 56.60p 55.68p 56.20p 816087
20/03/2025 56.00p 56.40p 55.95p 56.00p 516718
19/03/2025 56.40p 56.95p 56.16p 56.40p 817065
18/03/2025 56.20p 56.60p 56.00p 56.40p 726966
17/03/2025 56.00p 56.80p 55.90p 56.40p 392729
14/03/2025 56.00p 56.60p 56.00p 56.40p 220091

*Close Price adjusted for both dividends and splits