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
11/03/2024 64.00p 64.16p 62.50p 63.10p 368221
08/03/2024 64.00p 65.60p 62.70p 63.00p 694425
07/03/2024 65.00p 65.30p 63.70p 63.70p 389020
06/03/2024 64.90p 67.00p 64.35p 64.60p 637288
05/03/2024 64.50p 64.50p 63.72p 64.40p 626516
04/03/2024 63.50p 64.80p 63.10p 63.90p 829186
01/03/2024 63.20p 64.90p 62.60p 63.20p 549829
29/02/2024 64.20p 64.70p 62.40p 63.80p 1193428
28/02/2024 64.00p 64.00p 63.40p 63.40p 627800
27/02/2024 63.40p 64.20p 63.00p 64.10p 1319556
26/02/2024 63.50p 64.50p 63.30p 63.40p 456329
23/02/2024 62.10p 63.99p 62.10p 63.50p 646064
22/02/2024 63.00p 63.47p 63.00p 63.10p 257536
21/02/2024 63.00p 63.70p 62.84p 63.20p 426408
20/02/2024 63.30p 64.00p 61.84p 63.00p 544775
19/02/2024 60.70p 63.30p 60.29p 63.30p 2090618
16/02/2024 60.10p 60.70p 59.50p 60.50p 297054
15/02/2024 59.10p 60.50p 58.80p 60.00p 349755
14/02/2024 58.50p 59.83p 58.30p 58.80p 510697
13/02/2024 57.50p 59.00p 57.00p 59.00p 4673133
12/02/2024 58.40p 58.57p 57.79p 58.20p 258525
09/02/2024 58.10p 59.10p 57.80p 57.80p 566265
08/02/2024 58.50p 58.67p 58.00p 58.00p 367380
07/02/2024 58.40p 59.00p 58.30p 58.60p 1690084
06/02/2024 58.40p 58.85p 57.90p 58.30p 1512765
05/02/2024 58.00p 59.12p 57.10p 58.40p 884181
02/02/2024 58.90p 59.40p 57.79p 58.30p 486093
01/02/2024 59.50p 59.50p 57.90p 58.60p 579928
31/01/2024 58.40p 59.00p 57.30p 58.30p 1641413
30/01/2024 56.80p 57.70p 56.80p 57.50p 943961
29/01/2024 56.90p 58.25p 56.50p 57.30p 1471043
26/01/2024 55.60p 56.90p 55.50p 56.70p 1236377
25/01/2024 56.50p 57.00p 54.70p 56.00p 1790779
24/01/2024 55.30p 56.50p 55.30p 56.00p 947390
23/01/2024 54.30p 55.00p 52.70p 54.90p 14331910
22/01/2024 55.00p 55.50p 53.30p 53.90p 16816714
19/01/2024 53.60p 53.90p 52.80p 53.90p 3758448
18/01/2024 55.20p 55.20p 52.70p 53.00p 1670126
17/01/2024 55.00p 55.40p 53.10p 53.60p 540416
16/01/2024 56.00p 56.90p 54.90p 54.90p 1061216
15/01/2024 55.90p 57.90p 55.00p 55.30p 538469
12/01/2024 56.40p 57.44p 55.00p 55.00p 1545559
11/01/2024 55.50p 57.90p 55.00p 55.10p 368987
10/01/2024 55.50p 57.90p 55.00p 55.00p 511031
09/01/2024 58.80p 58.80p 55.00p 55.90p 2038509
08/01/2024 57.20p 59.20p 56.52p 57.40p 317023
05/01/2024 58.60p 59.90p 57.84p 58.50p 289371
04/01/2024 60.00p 60.71p 58.80p 59.40p 273277
03/01/2024 60.70p 62.90p 59.00p 59.80p 467003
02/01/2024 61.70p 62.90p 60.50p 60.90p 256227
29/12/2023 62.70p 62.80p 60.10p 61.60p 98111
28/12/2023 61.50p 62.60p 60.10p 61.30p 299332
27/12/2023 62.00p 63.20p 60.60p 61.10p 257786
22/12/2023 61.90p 62.90p 60.96p 61.90p 129469
21/12/2023 62.90p 63.00p 61.50p 62.00p 256849
20/12/2023 62.90p 64.00p 60.45p 62.00p 707360
19/12/2023 60.90p 61.70p 59.45p 60.80p 421691
18/12/2023 59.80p 60.90p 59.40p 60.60p 2144768
15/12/2023 60.50p 61.74p 59.00p 59.00p 1024030
14/12/2023 61.80p 63.60p 59.20p 60.70p 971581
13/12/2023 60.70p 61.50p 58.90p 60.00p 312369
12/12/2023 59.70p 61.90p 58.50p 61.40p 2243035
11/12/2023 61.00p 61.40p 58.60p 60.60p 1458714
08/12/2023 61.00p 61.40p 60.20p 60.20p 578937
07/12/2023 61.20p 63.20p 60.70p 60.70p 326373
06/12/2023 61.20p 62.90p 60.89p 62.60p 549851
05/12/2023 63.40p 63.90p 61.00p 61.60p 5283523
04/12/2023 61.90p 63.50p 61.90p 63.10p 739668
01/12/2023 62.00p 62.40p 61.10p 62.40p 560519
30/11/2023 62.10p 63.00p 60.48p 63.00p 2176014
29/11/2023 61.80p 63.60p 61.50p 63.60p 1517366
28/11/2023 61.20p 61.70p 60.10p 61.70p 1069993
27/11/2023 62.30p 65.11p 60.00p 61.20p 4748937
24/11/2023 57.00p 57.50p 56.80p 56.80p 256075
23/11/2023 55.40p 56.98p 55.40p 56.60p 165280
22/11/2023 56.50p 58.00p 54.80p 56.90p 533174
21/11/2023 56.80p 57.21p 56.20p 56.30p 331803
20/11/2023 55.90p 57.80p 54.00p 57.80p 479129
17/11/2023 54.50p 56.00p 54.20p 56.00p 346104
16/11/2023 55.20p 56.60p 54.80p 54.80p 275500
15/11/2023 56.20p 57.40p 55.10p 55.20p 744384
14/11/2023 54.00p 56.10p 53.08p 55.80p 811279
13/11/2023 53.00p 54.30p 53.00p 53.00p 299131
10/11/2023 54.00p 54.00p 51.79p 53.60p 317437
09/11/2023 52.10p 53.50p 52.00p 52.00p 415659
08/11/2023 52.90p 53.50p 51.53p 53.00p 299866
07/11/2023 52.50p 53.00p 51.30p 51.90p 352718
06/11/2023 52.00p 54.00p 51.00p 52.30p 544230
03/11/2023 51.10p 53.54p 51.00p 53.20p 2627878
02/11/2023 51.00p 53.00p 51.00p 51.40p 1721783
01/11/2023 51.50p 52.90p 50.20p 50.20p 434292
31/10/2023 51.50p 53.50p 50.60p 51.00p 1729593
30/10/2023 52.60p 53.20p 51.50p 51.80p 331768
27/10/2023 51.00p 54.00p 51.00p 52.80p 750657
26/10/2023 49.65p 51.00p 49.45p 51.00p 448696
25/10/2023 51.40p 51.40p 49.60p 49.60p 169664
24/10/2023 52.10p 52.80p 49.75p 50.70p 583618
23/10/2023 52.20p 52.90p 52.20p 52.20p 429281
20/10/2023 51.50p 53.00p 51.50p 53.00p 969814
19/10/2023 52.20p 53.50p 50.29p 51.80p 578132
18/10/2023 53.40p 54.70p 52.00p 52.20p 448072
17/10/2023 55.50p 56.80p 53.30p 54.50p 489917
16/10/2023 57.20p 57.64p 55.20p 55.20p 488004
13/10/2023 61.00p 61.60p 57.70p 57.70p 662733
12/10/2023 62.10p 62.60p 61.00p 61.00p 286956
11/10/2023 62.60p 62.80p 62.10p 62.80p 262664
10/10/2023 61.70p 62.50p 61.40p 62.50p 305598
09/10/2023 62.90p 62.90p 61.70p 61.70p 193876
06/10/2023 63.90p 64.00p 62.00p 62.90p 316422
05/10/2023 63.60p 64.00p 62.10p 63.10p 531934
04/10/2023 63.40p 63.40p 61.61p 62.80p 191886
03/10/2023 63.00p 63.50p 61.67p 63.50p 206570
02/10/2023 62.00p 62.90p 61.10p 62.10p 526051
29/09/2023 61.00p 62.60p 60.10p 62.60p 439876
28/09/2023 63.00p 63.00p 60.50p 60.50p 394777
27/09/2023 64.50p 64.90p 62.90p 62.90p 273876
26/09/2023 66.40p 66.40p 63.00p 63.00p 298043
25/09/2023 65.00p 66.20p 64.50p 65.60p 1437397
22/09/2023 65.60p 66.40p 64.64p 65.00p 513080
21/09/2023 64.00p 65.60p 62.20p 65.00p 785503
20/09/2023 62.60p 64.40p 62.60p 63.00p 462602
19/09/2023 62.90p 63.80p 61.90p 61.90p 423038
18/09/2023 65.00p 65.00p 62.70p 62.70p 496398
15/09/2023 64.00p 65.00p 63.70p 64.00p 1154783
14/09/2023 64.20p 64.60p 63.78p 64.30p 406920
13/09/2023 65.00p 65.10p 63.70p 63.90p 1339479
12/09/2023 63.80p 65.30p 63.80p 64.50p 1617708
11/09/2023 64.70p 64.70p 63.80p 64.00p 1126718
08/09/2023 65.30p 66.40p 63.60p 63.60p 366193
07/09/2023 65.20p 66.00p 64.34p 65.00p 245343
06/09/2023 66.00p 67.30p 63.30p 64.70p 1172315
05/09/2023 66.50p 68.40p 66.50p 66.50p 197470
04/09/2023 67.80p 68.70p 67.18p 67.30p 332918
01/09/2023 67.00p 68.10p 66.70p 66.70p 486151
31/08/2023 66.60p 67.90p 66.40p 66.60p 289712
30/08/2023 66.60p 68.00p 66.50p 67.00p 484129
29/08/2023 68.00p 69.10p 66.50p 67.10p 172486
25/08/2023 67.00p 68.40p 66.87p 68.00p 254576
24/08/2023 67.40p 68.40p 66.70p 67.00p 352169
23/08/2023 67.50p 68.44p 66.80p 66.80p 368422
22/08/2023 71.00p 71.00p 67.60p 67.90p 466791
21/08/2023 69.70p 70.70p 67.50p 67.50p 229205
18/08/2023 70.10p 70.20p 69.40p 70.20p 146640
17/08/2023 70.90p 70.90p 69.40p 69.90p 59513
16/08/2023 69.40p 70.70p 69.40p 69.50p 178790
15/08/2023 69.50p 70.90p 69.30p 69.30p 295779
14/08/2023 71.00p 71.00p 69.76p 70.00p 142763
11/08/2023 71.00p 71.00p 69.70p 69.90p 187499
10/08/2023 69.90p 70.90p 69.20p 70.00p 209918
09/08/2023 71.20p 71.20p 69.42p 70.30p 306902
08/08/2023 69.60p 71.00p 69.10p 69.40p 351555
07/08/2023 69.80p 70.50p 69.80p 69.80p 191191
04/08/2023 70.10p 71.40p 69.60p 70.10p 119142
03/08/2023 70.00p 70.77p 69.60p 70.00p 288896
02/08/2023 70.10p 71.40p 69.90p 70.00p 338353
01/08/2023 71.30p 71.70p 69.60p 71.70p 158674
31/07/2023 71.00p 71.20p 69.40p 70.80p 357901
28/07/2023 69.80p 71.00p 69.57p 71.00p 181604
27/07/2023 71.40p 71.40p 70.20p 71.20p 201557
26/07/2023 70.20p 71.45p 70.10p 70.10p 139244
25/07/2023 70.00p 71.00p 70.00p 70.00p 75926
24/07/2023 71.70p 71.90p 70.10p 70.40p 318430
21/07/2023 72.00p 72.00p 70.50p 70.50p 227921
20/07/2023 71.30p 72.00p 70.60p 72.00p 307067
19/07/2023 68.00p 71.50p 67.20p 71.00p 517816
18/07/2023 66.50p 67.40p 65.88p 66.50p 359681
17/07/2023 66.50p 67.40p 65.90p 65.90p 241676
14/07/2023 66.20p 67.50p 66.20p 67.50p 86219
13/07/2023 65.40p 66.90p 65.03p 66.90p 173056
12/07/2023 64.60p 66.00p 62.60p 66.00p 522657
11/07/2023 63.60p 64.50p 62.33p 64.20p 777511
10/07/2023 65.00p 65.00p 63.40p 65.00p 164337
07/07/2023 64.90p 65.90p 63.20p 64.90p 263595
06/07/2023 66.00p 67.50p 64.90p 65.00p 225361
05/07/2023 66.40p 67.70p 65.80p 65.80p 284132
04/07/2023 66.80p 67.90p 65.00p 67.30p 295073
03/07/2023 66.00p 67.60p 65.00p 65.40p 417799
30/06/2023 67.20p 69.10p 66.00p 66.00p 240475
29/06/2023 68.20p 70.00p 67.30p 67.50p 287009
28/06/2023 66.90p 70.00p 65.50p 69.80p 727162
27/06/2023 65.50p 66.80p 64.50p 66.80p 978940
26/06/2023 65.00p 65.90p 64.40p 65.50p 383813
23/06/2023 67.50p 67.76p 64.00p 64.90p 913843
22/06/2023 68.40p 70.00p 67.10p 67.10p 527477
21/06/2023 71.00p 71.32p 69.00p 69.50p 227562
20/06/2023 68.50p 72.50p 68.50p 71.40p 2409372
19/06/2023 68.50p 69.50p 67.60p 69.00p 1481396
16/06/2023 71.00p 71.80p 68.00p 68.50p 1322421
15/06/2023 73.70p 74.50p 71.00p 71.90p 1193382
14/06/2023 74.80p 75.80p 73.70p 73.70p 200025
13/06/2023 76.30p 76.74p 74.20p 74.30p 473387
12/06/2023 76.90p 77.50p 76.30p 76.30p 183643
09/06/2023 77.10p 77.50p 75.70p 76.30p 242519
08/06/2023 76.90p 77.41p 76.07p 77.20p 136568
07/06/2023 76.60p 77.60p 75.70p 77.60p 386276
06/06/2023 74.60p 77.10p 74.60p 76.00p 706309
05/06/2023 75.00p 77.40p 74.70p 77.40p 367168
02/06/2023 70.50p 75.00p 70.50p 75.00p 423661
01/06/2023 71.40p 72.40p 70.00p 72.40p 229277
31/05/2023 73.50p 74.10p 71.00p 71.60p 1439326

*Close Price adjusted for both dividends and splits