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
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
12/02/2020 93.00p 93.00p 91.60p 91.60p 217515
11/02/2020 92.80p 93.00p 91.79p 92.00p 148444
10/02/2020 91.80p 92.80p 91.60p 91.60p 139528
07/02/2020 93.00p 93.00p 91.60p 92.60p 221283
06/02/2020 91.40p 93.00p 91.26p 92.00p 217330
05/02/2020 92.00p 93.00p 90.20p 92.20p 275823
04/02/2020 90.00p 91.56p 90.00p 90.00p 326640
03/02/2020 90.20p 92.00p 90.00p 90.60p 212770
31/01/2020 90.80p 92.60p 90.00p 92.00p 195638
30/01/2020 91.60p 93.20p 90.60p 93.20p 224425
29/01/2020 91.60p 92.65p 91.60p 91.60p 102807
28/01/2020 93.60p 93.60p 91.80p 92.40p 239806
27/01/2020 93.60p 93.60p 92.40p 92.60p 148945
24/01/2020 93.80p 93.80p 91.80p 93.80p 114529
23/01/2020 92.60p 93.80p 91.80p 93.60p 203931
22/01/2020 94.00p 94.00p 92.11p 93.80p 426385
21/01/2020 94.00p 94.00p 92.00p 94.00p 206790
20/01/2020 93.00p 94.20p 91.73p 94.20p 298688
17/01/2020 92.40p 93.00p 91.14p 93.00p 436679
16/01/2020 91.40p 92.40p 90.80p 90.80p 338861
15/01/2020 92.20p 92.20p 90.80p 91.60p 278045
14/01/2020 92.00p 93.00p 90.60p 90.60p 168735
13/01/2020 92.40p 92.41p 90.60p 90.80p 232198
10/01/2020 91.20p 92.34p 90.60p 90.60p 537254
09/01/2020 91.20p 92.35p 91.02p 91.90p 153897
08/01/2020 91.20p 92.38p 91.20p 91.90p 61498
07/01/2020 91.20p 92.80p 91.20p 91.60p 248359
06/01/2020 93.00p 93.00p 91.12p 91.60p 176258
03/01/2020 90.40p 92.40p 90.40p 92.20p 419494
02/01/2020 91.80p 92.40p 90.60p 92.40p 316566
31/12/2019 90.40p 91.90p 90.20p 90.20p 144017
30/12/2019 90.40p 91.90p 90.20p 90.20p 142765
27/12/2019 90.40p 92.40p 90.40p 92.00p 73320
24/12/2019 90.00p 92.00p 90.00p 92.00p 86008
23/12/2019 91.40p 92.00p 90.20p 91.90p 295561
20/12/2019 91.20p 92.20p 89.40p 92.20p 479153
19/12/2019 92.00p 92.00p 89.40p 91.00p 380112
18/12/2019 91.40p 91.40p 90.00p 90.40p 300955
17/12/2019 92.40p 92.85p 90.60p 91.00p 561934
16/12/2019 92.80p 92.80p 91.00p 92.60p 474726
13/12/2019 93.80p 94.48p 91.00p 91.60p 263469
12/12/2019 93.80p 93.80p 92.00p 93.00p 311434
11/12/2019 93.60p 94.00p 92.20p 93.00p 115410
10/12/2019 92.20p 94.00p 92.20p 92.80p 373218
09/12/2019 92.60p 94.00p 92.20p 93.60p 174215
06/12/2019 92.00p 93.40p 91.40p 93.40p 310351
05/12/2019 91.00p 93.40p 91.00p 93.40p 150271
04/12/2019 92.60p 92.60p 91.00p 91.20p 156979
03/12/2019 92.60p 92.60p 91.45p 92.00p 103155
02/12/2019 92.60p 92.60p 91.48p 92.00p 214527
29/11/2019 92.00p 92.99p 91.36p 92.00p 293346
28/11/2019 92.60p 93.80p 91.00p 92.60p 308458
27/11/2019 93.20p 94.00p 93.20p 93.80p 249550
26/11/2019 93.20p 94.10p 93.20p 93.20p 59809
25/11/2019 93.20p 94.10p 93.20p 93.20p 276686
22/11/2019 93.40p 94.80p 93.20p 93.20p 162687
21/11/2019 94.60p 95.22p 93.40p 93.40p 78650
20/11/2019 95.00p 95.30p 94.60p 94.60p 124444
19/11/2019 95.00p 95.95p 95.00p 95.40p 126689
18/11/2019 95.20p 96.40p 95.20p 95.20p 178044
15/11/2019 95.40p 96.04p 95.00p 95.00p 147375
14/11/2019 96.00p 97.40p 95.40p 95.40p 216509
13/11/2019 96.00p 97.58p 96.00p 96.00p 89642
12/11/2019 97.40p 97.96p 97.40p 97.40p 379500
11/11/2019 96.80p 97.68p 96.52p 96.80p 179425
08/11/2019 97.80p 98.15p 96.40p 96.80p 145235
07/11/2019 96.60p 97.80p 96.60p 97.30p 81044
06/11/2019 96.60p 97.21p 96.26p 97.00p 324781
05/11/2019 96.80p 97.80p 96.80p 96.80p 179529
04/11/2019 98.20p 98.20p 96.60p 97.10p 189686
01/11/2019 97.80p 97.80p 96.60p 97.00p 132368
31/10/2019 98.40p 98.40p 96.60p 96.80p 185718
30/10/2019 96.40p 97.40p 96.00p 96.20p 133733
29/10/2019 97.20p 98.27p 96.00p 96.20p 571866
28/10/2019 97.80p 98.60p 97.00p 97.00p 575124
25/10/2019 96.60p 97.65p 95.69p 96.60p 298744
24/10/2019 97.00p 98.00p 95.58p 97.20p 306845
23/10/2019 96.00p 97.00p 95.60p 96.40p 123154
22/10/2019 96.00p 96.50p 95.53p 96.00p 237879
21/10/2019 95.20p 96.20p 94.80p 95.80p 823920
18/10/2019 94.20p 95.10p 94.20p 94.80p 484590
17/10/2019 94.80p 94.80p 94.20p 94.20p 126718
16/10/2019 94.80p 94.82p 94.20p 94.60p 167582
15/10/2019 94.80p 94.80p 94.00p 94.80p 158357
14/10/2019 95.00p 95.00p 94.40p 94.40p 658157
11/10/2019 93.60p 94.40p 92.80p 93.40p 391796
10/10/2019 92.60p 93.60p 92.60p 92.60p 286075
09/10/2019 92.40p 93.80p 92.20p 92.70p 144870
08/10/2019 92.40p 94.80p 92.00p 92.20p 339175
07/10/2019 93.00p 93.96p 92.00p 92.00p 178397
04/10/2019 92.60p 94.60p 92.60p 94.60p 100051
03/10/2019 92.60p 94.00p 92.40p 94.00p 223125
02/10/2019 93.00p 93.80p 92.14p 92.40p 259761
01/10/2019 93.40p 93.92p 91.80p 93.20p 192735
30/09/2019 93.60p 94.00p 92.80p 94.00p 117958
27/09/2019 92.60p 93.80p 92.40p 93.80p 588699
26/09/2019 92.40p 93.40p 92.40p 93.40p 224874
25/09/2019 93.00p 93.00p 92.35p 92.40p 106731
24/09/2019 92.40p 93.20p 92.00p 92.00p 878849
23/09/2019 92.60p 93.20p 91.98p 92.00p 1206409
20/09/2019 0.92p 0.95p 0.92p 0.95p 488025
19/09/2019 0.92p 0.92p 0.91p 0.92p 139729
18/09/2019 0.92p 0.92p 0.90p 0.92p 306914
17/09/2019 0.92p 0.92p 0.91p 0.92p 191280
16/09/2019 0.90p 0.92p 0.90p 0.92p 314628
13/09/2019 0.92p 0.92p 0.90p 0.91p 152288
12/09/2019 0.91p 0.92p 0.91p 0.91p 147943
11/09/2019 0.92p 0.92p 0.91p 0.91p 120355
10/09/2019 0.92p 0.92p 0.91p 0.91p 107978
09/09/2019 0.91p 0.92p 0.91p 0.91p 136881
06/09/2019 0.91p 0.92p 0.91p 0.91p 168990
05/09/2019 0.91p 0.92p 0.91p 0.91p 223386
04/09/2019 0.92p 0.93p 0.91p 0.92p 249283
03/09/2019 0.93p 0.93p 0.92p 0.92p 101645
02/09/2019 0.93p 0.93p 0.91p 0.93p 563106
30/08/2019 0.93p 0.93p 0.92p 0.93p 56088
29/08/2019 0.92p 0.93p 0.92p 0.93p 278427
28/08/2019 0.94p 0.94p 0.92p 0.92p 255892
27/08/2019 0.92p 0.93p 0.92p 0.93p 184109
23/08/2019 0.94p 0.94p 0.92p 0.92p 137213
22/08/2019 0.94p 0.94p 0.93p 0.94p 148640
21/08/2019 0.94p 0.94p 0.93p 0.93p 299846
20/08/2019 0.93p 0.93p 0.92p 0.93p 161837
19/08/2019 0.94p 0.94p 0.92p 0.93p 63738
16/08/2019 0.94p 0.94p 0.92p 0.93p 407178
15/08/2019 0.94p 0.95p 0.93p 0.93p 241046
14/08/2019 0.95p 0.95p 0.94p 0.94p 209472
13/08/2019 0.95p 0.96p 0.95p 0.95p 138959
12/08/2019 0.96p 0.96p 0.95p 0.96p 216047
09/08/2019 0.97p 0.97p 0.95p 0.96p 223339
08/08/2019 0.98p 0.98p 0.96p 0.97p 194322
07/08/2019 0.98p 0.98p 0.96p 0.97p 198443
06/08/2019 0.98p 0.98p 0.97p 0.98p 232777
05/08/2019 0.98p 0.99p 0.97p 0.98p 206482
02/08/2019 1.00p 1.00p 0.97p 0.99p 123576
01/08/2019 0.99p 1.00p 0.98p 0.99p 297731
31/07/2019 0.99p 1.00p 0.98p 0.99p 188478
30/07/2019 0.99p 1.00p 0.99p 0.99p 314988
29/07/2019 0.99p 1.01p 0.99p 1.01p 321327
26/07/2019 0.99p 1.00p 0.99p 0.99p 212809
25/07/2019 0.99p 1.00p 0.99p 0.99p 82449
24/07/2019 0.99p 1.01p 0.99p 0.99p 46279
23/07/2019 1.00p 1.00p 0.99p 1.00p 194535
22/07/2019 1.00p 1.01p 1.00p 1.00p 199866
19/07/2019 0.99p 1.00p 0.98p 0.99p 362222
18/07/2019 1.00p 1.00p 0.99p 0.99p 183444
17/07/2019 1.00p 1.00p 0.99p 0.99p 106913
16/07/2019 1.00p 1.00p 0.99p 0.99p 116440
15/07/2019 0.99p 1.00p 0.99p 0.99p 124975
12/07/2019 1.00p 1.01p 1.00p 1.00p 355035
11/07/2019 1.00p 1.01p 1.00p 1.00p 69104
10/07/2019 1.00p 1.01p 0.99p 0.99p 138557
09/07/2019 1.01p 1.01p 1.00p 1.00p 102597
08/07/2019 1.01p 1.01p 1.00p 1.00p 212014
05/07/2019 1.01p 1.01p 1.00p 1.00p 71934
04/07/2019 1.02p 1.02p 1.00p 1.00p 133555
03/07/2019 1.01p 1.02p 1.00p 1.02p 271729
02/07/2019 1.01p 1.01p 1.00p 1.01p 258380
01/07/2019 1.01p 1.01p 1.00p 1.00p 134754
28/06/2019 0.99p 1.00p 0.99p 0.99p 147116
27/06/2019 1.00p 1.00p 0.99p 0.99p 305345
26/06/2019 0.99p 1.00p 0.99p 0.99p 77196
25/06/2019 0.99p 0.99p 0.99p 0.99p 228401
24/06/2019 0.99p 1.00p 0.99p 0.99p 128821
21/06/2019 0.97p 1.00p 0.97p 1.00p 41020
20/06/2019 1.00p 1.00p 0.97p 0.98p 270562
19/06/2019 1.00p 1.00p 0.99p 0.99p 251721
18/06/2019 0.99p 1.00p 0.98p 0.99p 209167
17/06/2019 1.00p 1.02p 0.98p 0.99p 474891
14/06/2019 1.02p 1.03p 1.00p 1.00p 149888
13/06/2019 1.02p 1.03p 1.01p 1.01p 36560
12/06/2019 1.02p 1.03p 1.01p 1.01p 318241
11/06/2019 1.02p 1.03p 1.02p 1.02p 153420
10/06/2019 1.00p 1.04p 1.00p 1.01p 413676
07/06/2019 1.00p 1.01p 1.00p 1.00p 117521
06/06/2019 0.98p 1.00p 0.98p 0.99p 677260
05/06/2019 0.97p 0.98p 0.96p 0.97p 149974
04/06/2019 0.96p 0.98p 0.96p 0.98p 141716

*Close Price adjusted for both dividends and splits