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
14/08/2025 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
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

*Close Price adjusted for both dividends and splits