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
27/10/2022 77.30p 80.00p 77.30p 79.50p 1835661
26/10/2022 78.40p 81.00p 77.30p 78.10p 431355
25/10/2022 79.00p 82.90p 78.23p 81.50p 532499
24/10/2022 77.90p 79.00p 76.75p 77.80p 585929
21/10/2022 76.70p 79.17p 75.79p 78.50p 715377
20/10/2022 74.60p 77.50p 73.89p 76.10p 340445
19/10/2022 77.40p 78.04p 74.30p 75.80p 317039
18/10/2022 76.40p 80.00p 75.13p 77.90p 512693
17/10/2022 73.90p 77.80p 72.10p 76.50p 444663
14/10/2022 73.90p 74.70p 71.36p 74.70p 285943
13/10/2022 72.70p 74.16p 71.00p 71.00p 393306
12/10/2022 73.10p 74.70p 70.37p 72.40p 306091
11/10/2022 77.00p 77.00p 73.10p 74.40p 418534
10/10/2022 78.30p 79.60p 75.10p 76.60p 526343
07/10/2022 80.80p 80.80p 78.70p 79.60p 437434
06/10/2022 79.90p 81.50p 78.63p 80.70p 1585053
05/10/2022 86.00p 87.80p 79.20p 80.70p 465361
04/10/2022 89.20p 89.60p 85.10p 86.00p 875304
03/10/2022 90.00p 90.20p 86.71p 88.50p 1006797
30/09/2022 81.80p 90.50p 81.80p 88.40p 1226126
29/09/2022 81.00p 82.00p 79.33p 81.10p 550619
28/09/2022 75.80p 82.90p 69.70p 82.90p 1942213
27/09/2022 81.80p 83.80p 76.00p 76.20p 663030
26/09/2022 84.20p 85.85p 82.20p 82.90p 740920
23/09/2022 92.00p 93.00p 84.20p 84.50p 1408486
22/09/2022 96.10p 97.60p 92.30p 92.60p 881309
21/09/2022 98.60p 99.80p 96.10p 97.80p 1186097
20/09/2022 97.90p 99.90p 96.10p 98.00p 843234
16/09/2022 98.90p 100.40p 97.92p 100.00p 1132033
15/09/2022 99.50p 99.90p 98.45p 99.00p 437883
14/09/2022 99.00p 99.00p 96.30p 98.50p 603792
13/09/2022 98.50p 99.00p 97.37p 97.40p 331879
12/09/2022 97.50p 99.00p 97.33p 98.50p 433715
09/09/2022 96.00p 97.50p 95.61p 97.00p 452921
08/09/2022 94.90p 96.60p 94.90p 96.00p 820401
07/09/2022 95.60p 95.60p 94.48p 94.80p 502706
06/09/2022 96.80p 96.80p 94.80p 95.60p 461444
05/09/2022 96.70p 98.38p 95.80p 95.80p 232792
02/09/2022 96.00p 98.20p 95.70p 98.10p 639267
01/09/2022 96.50p 97.60p 94.90p 96.80p 714045
31/08/2022 97.10p 98.20p 96.00p 96.50p 447344
30/08/2022 98.00p 99.20p 97.10p 97.10p 544280
26/08/2022 98.00p 99.20p 98.00p 98.30p 352165
25/08/2022 99.00p 99.30p 98.00p 98.30p 275089
24/08/2022 100.60p 101.00p 98.40p 98.40p 458449
23/08/2022 102.60p 102.60p 99.00p 99.20p 387718
22/08/2022 103.60p 105.00p 101.00p 102.00p 366192
19/08/2022 104.60p 104.60p 103.00p 103.40p 203915
18/08/2022 103.80p 104.45p 103.25p 104.00p 297011
17/08/2022 104.60p 104.80p 103.00p 103.00p 245329
16/08/2022 105.80p 105.80p 103.80p 104.20p 330373
15/08/2022 104.60p 105.60p 104.50p 105.00p 287905
12/08/2022 106.80p 106.80p 104.20p 104.80p 388194
11/08/2022 104.20p 106.80p 102.80p 106.00p 343153
10/08/2022 104.00p 104.80p 102.00p 104.20p 402981
09/08/2022 103.40p 103.44p 102.60p 103.00p 772280
08/08/2022 101.80p 103.80p 101.69p 102.60p 494489
05/08/2022 102.80p 104.20p 102.20p 102.20p 355438
04/08/2022 102.20p 104.20p 101.20p 102.60p 193514
03/08/2022 101.20p 102.60p 101.00p 101.60p 478391
02/08/2022 103.80p 103.80p 101.20p 101.60p 262877
01/08/2022 101.80p 104.40p 101.80p 103.40p 257862
29/07/2022 101.00p 105.40p 101.00p 105.40p 581246
28/07/2022 100.40p 102.40p 100.00p 102.40p 271625
27/07/2022 101.00p 101.44p 100.00p 100.00p 150515
26/07/2022 102.60p 102.60p 100.23p 101.20p 370496
25/07/2022 103.00p 103.00p 101.60p 101.60p 90420
22/07/2022 100.60p 103.00p 99.24p 102.40p 468878
21/07/2022 100.00p 101.00p 98.82p 100.20p 434883
20/07/2022 97.50p 100.20p 97.26p 99.20p 395019
19/07/2022 97.70p 97.70p 95.50p 97.40p 252834
18/07/2022 97.50p 99.30p 96.30p 97.40p 588287
15/07/2022 94.70p 96.20p 94.10p 95.70p 428854
14/07/2022 95.90p 96.68p 93.70p 95.40p 768296
13/07/2022 96.50p 97.90p 95.60p 95.90p 443855
12/07/2022 98.10p 98.30p 96.10p 96.70p 522075
11/07/2022 100.60p 100.90p 99.40p 99.80p 160734
08/07/2022 101.00p 102.00p 99.90p 100.60p 566714
07/07/2022 101.60p 101.80p 100.40p 101.20p 285719
06/07/2022 99.70p 101.40p 98.85p 101.00p 626409
05/07/2022 98.20p 99.40p 98.10p 98.10p 257419
04/07/2022 98.90p 100.70p 98.40p 98.40p 349349
01/07/2022 100.00p 102.40p 98.60p 98.60p 404170
30/06/2022 103.20p 103.36p 99.00p 99.60p 899617
29/06/2022 106.00p 106.00p 103.40p 103.60p 1240344
28/06/2022 105.00p 105.60p 104.42p 105.60p 327033
27/06/2022 104.40p 105.00p 103.57p 104.40p 187340
24/06/2022 102.80p 104.40p 102.60p 104.40p 348360
23/06/2022 103.60p 104.40p 103.40p 103.40p 1014842
22/06/2022 104.00p 105.00p 102.80p 104.00p 558861
21/06/2022 105.00p 105.40p 104.31p 104.40p 287909
20/06/2022 104.00p 105.60p 102.80p 104.60p 543903
17/06/2022 101.20p 107.00p 100.80p 107.00p 1021011
16/06/2022 100.80p 101.31p 100.20p 100.80p 206107
15/06/2022 101.00p 101.20p 100.00p 100.80p 378683
14/06/2022 102.00p 102.40p 100.00p 100.40p 230948
13/06/2022 104.00p 104.00p 101.80p 101.80p 358570
10/06/2022 106.60p 107.40p 104.00p 104.00p 369853
09/06/2022 107.00p 107.60p 106.60p 106.60p 436361
08/06/2022 107.20p 108.00p 106.60p 106.60p 302080
07/06/2022 107.60p 107.80p 106.20p 107.00p 345992
06/06/2022 106.60p 108.00p 106.20p 107.80p 475260
01/06/2022 107.00p 107.00p 105.20p 105.20p 345150
31/05/2022 107.00p 108.00p 106.60p 108.00p 486142
30/05/2022 106.80p 108.00p 106.20p 107.40p 386987
27/05/2022 105.40p 106.40p 105.40p 105.60p 393589
26/05/2022 107.40p 107.80p 105.20p 105.60p 385608
25/05/2022 104.80p 107.40p 104.80p 107.00p 579695
24/05/2022 105.80p 106.20p 105.00p 105.60p 512138
23/05/2022 104.60p 106.60p 104.51p 106.20p 485546
20/05/2022 103.80p 105.00p 103.80p 104.60p 393449
19/05/2022 104.20p 104.32p 103.40p 103.80p 478094
18/05/2022 102.60p 105.20p 102.40p 104.60p 938819
17/05/2022 103.40p 103.79p 102.00p 103.20p 1088637
16/05/2022 101.60p 104.00p 101.33p 104.00p 622004
13/05/2022 100.60p 101.80p 100.00p 101.80p 582115
12/05/2022 102.00p 102.20p 100.00p 100.60p 354109
11/05/2022 101.00p 103.40p 101.00p 103.40p 894923
10/05/2022 100.00p 102.00p 100.00p 101.40p 500698
09/05/2022 104.00p 104.80p 100.20p 100.40p 1048789
06/05/2022 103.40p 105.20p 102.60p 104.20p 648168
05/05/2022 104.20p 105.97p 102.00p 103.60p 1210967
04/05/2022 106.00p 106.60p 103.60p 104.00p 439172
03/05/2022 109.20p 109.60p 106.00p 106.00p 1430412
29/04/2022 110.60p 110.80p 109.20p 109.20p 774738
28/04/2022 110.20p 111.00p 109.80p 111.00p 672351
27/04/2022 110.60p 111.17p 110.20p 110.20p 1977768
26/04/2022 110.00p 112.00p 109.60p 111.00p 784059
25/04/2022 111.00p 111.00p 109.00p 110.20p 536729
22/04/2022 111.80p 111.80p 110.00p 110.60p 877248
21/04/2022 109.80p 111.20p 109.00p 110.20p 1527469
20/04/2022 109.00p 110.00p 107.60p 109.60p 932794
19/04/2022 110.20p 110.20p 108.20p 108.20p 471980
14/04/2022 110.00p 110.20p 109.00p 110.20p 1054807
13/04/2022 111.00p 111.00p 109.40p 110.20p 1119599
12/04/2022 111.60p 111.60p 110.20p 110.80p 392659
11/04/2022 111.60p 112.40p 110.80p 112.00p 981153
08/04/2022 110.00p 111.80p 109.80p 111.60p 1003106
07/04/2022 111.00p 111.00p 109.60p 110.00p 489458
06/04/2022 111.40p 111.40p 109.60p 110.00p 508938
05/04/2022 111.00p 111.60p 109.40p 111.00p 1188013
04/04/2022 110.00p 111.80p 108.80p 111.20p 992753
01/04/2022 111.00p 111.00p 109.20p 109.60p 832274
31/03/2022 108.50p 111.00p 107.50p 110.00p 881031
30/03/2022 110.00p 110.50p 108.00p 108.50p 1331730
29/03/2022 108.50p 111.00p 108.50p 111.00p 922935
28/03/2022 108.50p 110.00p 107.92p 109.00p 806547
25/03/2022 107.00p 108.50p 106.00p 108.00p 572379
24/03/2022 106.00p 108.00p 105.89p 107.00p 556280
23/03/2022 108.00p 108.00p 106.00p 107.50p 764081
22/03/2022 106.50p 109.12p 106.50p 108.00p 774305
21/03/2022 107.00p 108.00p 106.37p 107.50p 285155
18/03/2022 106.50p 108.00p 105.50p 107.00p 2388072
17/03/2022 108.00p 108.50p 106.50p 108.00p 511647
16/03/2022 108.50p 108.50p 106.00p 107.50p 1165330
15/03/2022 105.00p 107.00p 105.00p 106.00p 422940
14/03/2022 105.00p 107.50p 105.00p 107.00p 765997
11/03/2022 100.50p 107.94p 100.50p 105.50p 1064123
10/03/2022 101.50p 103.50p 99.68p 103.00p 2509694
09/03/2022 97.80p 101.00p 96.00p 99.40p 836500
08/03/2022 95.80p 98.00p 95.40p 95.60p 466223
07/03/2022 96.80p 97.95p 95.60p 96.80p 660550
04/03/2022 99.40p 101.50p 96.60p 98.60p 836685
03/03/2022 101.50p 102.50p 99.20p 99.20p 1193652
02/03/2022 104.50p 104.50p 102.50p 102.50p 403342
01/03/2022 104.00p 104.50p 102.68p 103.00p 304288
28/02/2022 103.00p 103.87p 100.78p 103.00p 733971
25/02/2022 99.80p 104.00p 99.79p 104.00p 1229232
24/02/2022 101.50p 102.50p 97.20p 98.00p 1856269
23/02/2022 102.00p 104.00p 100.50p 103.00p 1774668
22/02/2022 101.00p 102.76p 100.00p 100.00p 1334170
21/02/2022 105.00p 105.50p 102.00p 102.50p 764620
18/02/2022 105.50p 106.00p 104.50p 105.50p 384663
17/02/2022 106.00p 106.00p 104.00p 104.00p 481349
16/02/2022 105.50p 106.50p 105.00p 105.00p 555156
15/02/2022 106.00p 106.88p 105.50p 105.50p 415254
14/02/2022 108.00p 108.00p 105.50p 106.50p 1645243
11/02/2022 107.50p 108.00p 106.89p 107.00p 566450
10/02/2022 106.50p 107.69p 106.50p 107.50p 460542
09/02/2022 107.50p 108.00p 106.00p 106.00p 346396
08/02/2022 107.50p 108.00p 106.50p 106.50p 569609
07/02/2022 108.00p 108.50p 107.20p 107.50p 480043
04/02/2022 110.50p 110.50p 107.50p 107.50p 1311768
03/02/2022 109.50p 110.50p 108.58p 110.00p 1733551
02/02/2022 111.00p 111.00p 107.50p 108.50p 2822645
01/02/2022 112.00p 112.00p 109.50p 110.00p 740950
31/01/2022 110.50p 111.50p 110.00p 111.50p 500404
28/01/2022 110.00p 111.39p 109.00p 109.50p 737685
27/01/2022 110.00p 111.50p 110.00p 110.50p 336367
26/01/2022 110.00p 111.50p 109.61p 110.00p 1016593
25/01/2022 108.50p 110.00p 108.50p 109.50p 854341
24/01/2022 109.50p 110.25p 107.00p 109.50p 1113708
21/01/2022 110.00p 110.50p 109.00p 109.00p 407345
20/01/2022 110.50p 110.59p 109.50p 110.50p 618364
19/01/2022 110.00p 110.50p 109.50p 109.50p 381125
18/01/2022 110.00p 110.54p 109.50p 109.50p 823930
17/01/2022 111.00p 111.50p 110.00p 111.00p 416644
14/01/2022 110.50p 111.00p 110.00p 111.00p 498608
13/01/2022 110.50p 112.00p 110.12p 110.50p 736014
12/01/2022 112.00p 112.50p 110.00p 110.00p 2796936

*Close Price adjusted for both dividends and splits