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
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
30/05/2023 75.50p 76.30p 74.00p 74.80p 409883
26/05/2023 75.90p 76.00p 74.70p 75.70p 415960
25/05/2023 77.80p 78.32p 75.00p 75.00p 404540
24/05/2023 78.90p 80.10p 77.80p 77.80p 375807
23/05/2023 79.50p 80.90p 78.50p 78.90p 460458
22/05/2023 81.10p 82.80p 79.00p 80.50p 1849781
19/05/2023 80.00p 82.97p 80.00p 81.60p 5929658
18/05/2023 80.20p 81.00p 80.02p 80.70p 1286173
17/05/2023 78.00p 80.80p 77.95p 80.30p 1668988
16/05/2023 75.50p 78.80p 75.50p 78.80p 925283
15/05/2023 73.00p 75.90p 72.41p 75.90p 780219
12/05/2023 70.00p 72.90p 70.00p 72.90p 377278
11/05/2023 70.00p 71.90p 70.00p 71.40p 651083
10/05/2023 71.60p 71.61p 70.10p 71.40p 557573
09/05/2023 71.60p 71.60p 70.10p 70.10p 548314
05/05/2023 70.70p 71.50p 70.40p 71.40p 444603
04/05/2023 71.10p 71.20p 70.00p 70.00p 322903
03/05/2023 71.20p 71.20p 70.10p 70.60p 431065
02/05/2023 70.90p 71.20p 70.30p 71.20p 283288
28/04/2023 70.50p 71.30p 70.05p 71.30p 560218
27/04/2023 71.00p 71.34p 69.00p 69.60p 794920
26/04/2023 70.70p 71.40p 70.60p 71.20p 654790
25/04/2023 71.50p 71.70p 70.60p 71.20p 355426
24/04/2023 71.30p 71.90p 70.80p 70.80p 567452
21/04/2023 70.60p 72.00p 70.60p 72.00p 582903
20/04/2023 71.60p 72.00p 71.00p 72.00p 1587461
19/04/2023 71.90p 72.00p 71.20p 71.60p 599916
18/04/2023 71.80p 72.50p 71.00p 72.00p 524646
17/04/2023 71.80p 72.40p 70.60p 72.40p 584913
14/04/2023 71.90p 72.00p 70.50p 70.90p 774527
13/04/2023 71.90p 71.90p 70.72p 71.80p 283958
12/04/2023 71.90p 72.00p 71.14p 72.00p 337386
11/04/2023 71.00p 72.00p 69.72p 71.70p 335180
06/04/2023 70.00p 71.00p 69.11p 71.00p 657774
05/04/2023 70.00p 70.70p 68.50p 70.00p 512027
04/04/2023 70.00p 70.90p 69.12p 70.40p 525338
03/04/2023 69.00p 70.00p 68.41p 70.00p 786067
31/03/2023 68.10p 68.30p 67.40p 68.30p 723546
30/03/2023 67.00p 68.59p 67.00p 67.40p 866978
29/03/2023 70.40p 70.50p 66.00p 66.60p 834607
28/03/2023 72.90p 73.00p 69.20p 69.40p 477760
27/03/2023 73.90p 74.00p 72.20p 72.20p 1892383
24/03/2023 72.70p 73.78p 71.60p 72.60p 1032180
23/03/2023 71.60p 73.30p 71.60p 73.30p 1118053
22/03/2023 72.00p 73.40p 71.00p 72.20p 533438
21/03/2023 70.70p 72.90p 70.03p 72.10p 869670
20/03/2023 69.60p 71.60p 68.90p 70.50p 337969
17/03/2023 70.90p 71.50p 69.60p 71.50p 938361
16/03/2023 70.30p 72.11p 69.00p 70.40p 642113
15/03/2023 70.10p 70.90p 68.20p 69.50p 1763468
14/03/2023 67.30p 70.50p 67.10p 70.40p 656763
13/03/2023 70.00p 70.90p 67.00p 67.40p 790837
10/03/2023 70.00p 72.40p 69.20p 69.40p 756974
09/03/2023 72.00p 72.90p 69.70p 70.10p 1274320
08/03/2023 72.00p 72.18p 71.50p 72.00p 382709
07/03/2023 74.00p 74.00p 72.00p 72.40p 446420
06/03/2023 73.00p 75.20p 72.88p 73.00p 602928
03/03/2023 73.00p 73.84p 72.00p 72.40p 483632
02/03/2023 74.50p 75.92p 72.50p 72.60p 570411
01/03/2023 75.50p 76.40p 75.00p 75.00p 673854
28/02/2023 76.00p 76.90p 74.90p 74.90p 802674
27/02/2023 75.10p 75.50p 74.00p 75.00p 550805
24/02/2023 74.10p 75.70p 74.00p 75.70p 518811
23/02/2023 74.70p 75.27p 74.00p 74.00p 607028
22/02/2023 77.00p 77.40p 74.30p 74.70p 1206816
21/02/2023 77.70p 78.10p 76.60p 77.20p 558560
20/02/2023 78.20p 78.25p 77.60p 77.70p 296213
17/02/2023 77.60p 78.20p 77.00p 78.20p 1063269
16/02/2023 77.60p 79.30p 77.00p 77.90p 1082998
15/02/2023 77.60p 78.61p 77.60p 77.70p 321762
14/02/2023 79.00p 79.80p 77.90p 77.90p 751529
13/02/2023 77.40p 79.60p 76.65p 78.90p 1022679
10/02/2023 75.70p 77.40p 75.70p 77.00p 714019
09/02/2023 76.00p 77.10p 75.88p 76.70p 1023876
08/02/2023 75.90p 76.50p 74.86p 75.80p 542567
07/02/2023 75.00p 75.90p 74.10p 75.60p 242036
06/02/2023 75.00p 76.00p 74.12p 75.60p 437041
03/02/2023 75.40p 76.00p 73.30p 75.30p 320187
02/02/2023 74.00p 76.00p 71.90p 76.00p 1155044
01/02/2023 72.90p 73.90p 71.40p 72.00p 1095146
31/01/2023 75.00p 75.00p 71.30p 71.90p 567274
30/01/2023 74.00p 75.00p 73.10p 74.80p 715003
27/01/2023 74.90p 75.00p 73.50p 74.70p 316382
26/01/2023 74.10p 74.90p 72.98p 73.70p 953237
25/01/2023 73.20p 74.10p 72.80p 73.90p 250551
24/01/2023 70.90p 74.00p 69.62p 73.60p 940487
23/01/2023 70.00p 71.90p 69.30p 71.10p 922507
20/01/2023 70.50p 72.89p 70.00p 70.50p 1405553
19/01/2023 72.00p 74.47p 70.20p 70.20p 1017099
18/01/2023 73.50p 75.20p 72.30p 72.30p 693007
17/01/2023 75.00p 75.90p 74.00p 74.00p 565617
16/01/2023 75.30p 76.00p 74.20p 75.00p 788329
13/01/2023 75.00p 76.00p 74.41p 75.60p 1013118
12/01/2023 73.90p 75.93p 73.90p 75.00p 817530
11/01/2023 74.30p 75.57p 73.80p 74.90p 545839
10/01/2023 75.90p 76.00p 74.00p 74.50p 603384
09/01/2023 74.90p 75.86p 73.80p 74.70p 210833
06/01/2023 74.60p 75.00p 73.05p 73.90p 1389734
05/01/2023 75.00p 75.96p 74.20p 75.00p 899062
04/01/2023 73.90p 75.00p 73.80p 73.80p 759820
03/01/2023 70.70p 73.90p 68.10p 72.30p 700777
30/12/2022 68.50p 70.70p 68.10p 68.50p 65390
29/12/2022 69.40p 70.80p 68.99p 70.60p 249795
28/12/2022 69.20p 69.96p 68.42p 68.60p 403838
23/12/2022 67.40p 70.00p 67.40p 70.00p 416171
22/12/2022 68.90p 68.90p 67.40p 67.40p 326349
21/12/2022 67.90p 69.20p 67.10p 67.10p 459799
20/12/2022 68.00p 68.90p 67.80p 67.80p 414400
19/12/2022 70.00p 71.71p 68.00p 68.00p 1329729
16/12/2022 75.30p 76.35p 68.30p 68.30p 1799756
15/12/2022 76.10p 77.70p 75.40p 75.40p 652461
14/12/2022 77.20p 78.00p 76.85p 77.30p 652508
13/12/2022 75.00p 78.90p 74.30p 77.80p 377960
12/12/2022 74.00p 75.30p 72.87p 74.80p 369413
09/12/2022 72.30p 74.80p 72.30p 74.00p 2863175
08/12/2022 73.90p 75.40p 72.30p 72.30p 297572
07/12/2022 74.00p 74.90p 72.60p 72.60p 812547
06/12/2022 74.60p 75.80p 73.60p 74.30p 419827
05/12/2022 74.80p 75.90p 74.24p 75.90p 368849
02/12/2022 72.30p 75.30p 72.30p 74.40p 533426
01/12/2022 73.80p 74.02p 72.40p 73.70p 351865
30/11/2022 75.20p 75.90p 72.39p 73.20p 588628
29/11/2022 75.00p 75.90p 74.60p 75.20p 323043
28/11/2022 75.60p 76.70p 75.00p 75.20p 349118
25/11/2022 75.90p 76.90p 75.50p 76.30p 236358
24/11/2022 76.10p 77.00p 74.84p 76.40p 857740
23/11/2022 74.90p 76.10p 74.37p 75.60p 463748
22/11/2022 76.30p 76.30p 74.20p 75.60p 356963
21/11/2022 75.40p 76.30p 73.50p 75.70p 345280
18/11/2022 73.50p 75.40p 73.00p 75.40p 459028
17/11/2022 73.10p 74.71p 72.10p 73.50p 310802
16/11/2022 74.10p 76.10p 72.51p 72.80p 545152
15/11/2022 73.80p 76.00p 73.14p 74.60p 472097
14/11/2022 75.10p 77.50p 73.10p 73.40p 460346
11/11/2022 76.50p 78.30p 74.40p 75.30p 1198077
10/11/2022 76.40p 77.90p 75.10p 77.20p 1022704
09/11/2022 76.90p 77.20p 75.10p 76.30p 297814
08/11/2022 77.00p 77.60p 75.75p 77.00p 328773
07/11/2022 77.30p 78.00p 76.29p 77.20p 603861
04/11/2022 78.90p 79.76p 76.10p 77.00p 1054921
03/11/2022 78.10p 79.88p 76.10p 77.40p 313480
02/11/2022 80.60p 82.00p 79.39p 81.20p 895651
01/11/2022 79.60p 81.30p 77.38p 81.30p 705516
31/10/2022 76.20p 79.20p 76.20p 78.00p 309912
28/10/2022 77.30p 78.70p 77.00p 78.20p 261266
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

*Close Price adjusted for both dividends and splits