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
09/03/2021 113.00p 114.00p 113.00p 113.00p 158374
08/03/2021 115.50p 115.50p 112.50p 112.50p 199356
05/03/2021 114.50p 115.50p 114.06p 114.50p 149689
04/03/2021 114.50p 115.50p 114.00p 114.50p 560517
03/03/2021 117.00p 117.00p 114.50p 116.00p 498900
02/03/2021 114.50p 117.00p 114.50p 115.00p 418726
01/03/2021 114.00p 117.00p 114.00p 116.00p 232588
26/02/2021 118.00p 118.00p 113.50p 115.00p 423116
25/02/2021 119.00p 119.00p 117.00p 117.50p 279191
24/02/2021 119.00p 119.50p 117.00p 118.00p 248749
23/02/2021 121.50p 121.50p 119.50p 119.50p 150087
22/02/2021 121.00p 121.50p 120.00p 120.50p 152878
19/02/2021 122.00p 122.00p 118.94p 119.50p 658445
18/02/2021 123.00p 123.00p 121.00p 121.50p 339807
17/02/2021 122.50p 122.50p 121.00p 121.00p 166910
16/02/2021 122.50p 122.50p 121.00p 121.50p 256691
15/02/2021 118.00p 122.00p 117.95p 120.50p 385803
12/02/2021 117.00p 118.00p 116.00p 117.50p 129570
11/02/2021 117.00p 117.00p 116.50p 117.00p 72130
10/02/2021 117.00p 117.00p 116.37p 116.50p 41338
09/02/2021 116.00p 117.00p 114.85p 117.00p 185499
08/02/2021 116.50p 117.00p 115.50p 116.00p 231841
05/02/2021 116.00p 116.50p 115.00p 115.50p 233100
04/02/2021 115.50p 116.40p 114.42p 115.50p 147528
03/02/2021 117.00p 118.00p 115.50p 115.50p 505655
02/02/2021 115.00p 117.00p 114.16p 116.00p 200482
01/02/2021 114.00p 116.00p 113.50p 116.00p 417194
29/01/2021 114.50p 116.00p 112.15p 116.00p 282820
28/01/2021 113.50p 114.00p 111.50p 114.00p 299085
27/01/2021 112.00p 113.00p 112.00p 113.00p 250005
26/01/2021 113.00p 113.50p 111.00p 111.00p 154863
25/01/2021 114.00p 114.00p 112.50p 113.00p 238800
22/01/2021 114.00p 114.00p 113.00p 113.00p 840847
21/01/2021 113.50p 114.00p 112.50p 113.50p 405158
20/01/2021 110.50p 114.00p 110.50p 113.50p 670963
19/01/2021 110.50p 111.00p 108.50p 111.00p 384309
18/01/2021 110.50p 110.50p 108.50p 110.50p 219592
15/01/2021 110.50p 110.50p 109.00p 110.00p 161035
14/01/2021 109.00p 110.50p 107.62p 109.00p 1752662
13/01/2021 108.50p 110.00p 107.39p 109.00p 983912
12/01/2021 109.00p 109.00p 107.00p 108.50p 127958
11/01/2021 107.50p 109.00p 106.50p 107.50p 281849
08/01/2021 110.00p 110.00p 107.50p 108.50p 524666
07/01/2021 108.50p 109.00p 107.50p 107.50p 513601
06/01/2021 108.50p 109.00p 107.50p 107.50p 242677
05/01/2021 107.00p 109.00p 107.00p 109.00p 183394
04/01/2021 108.50p 109.87p 107.80p 109.00p 729456
31/12/2020 108.50p 109.00p 107.50p 108.50p 500164
30/12/2020 108.50p 109.37p 107.50p 108.00p 233534
24/12/2020 107.00p 109.48p 107.00p 109.00p 93808
23/12/2020 111.50p 111.50p 107.00p 107.50p 170468
22/12/2020 108.50p 109.96p 108.00p 109.00p 499907
21/12/2020 111.50p 111.50p 108.50p 110.00p 313709
18/12/2020 108.50p 109.50p 108.50p 109.50p 791960
17/12/2020 108.00p 111.00p 108.00p 110.00p 198550
16/12/2020 109.50p 109.50p 108.00p 109.50p 440810
15/12/2020 108.50p 108.50p 107.00p 108.00p 127903
14/12/2020 108.50p 109.46p 108.00p 108.50p 165702
11/12/2020 106.50p 109.50p 106.00p 108.50p 416222
10/12/2020 107.50p 108.00p 106.50p 107.00p 350455
09/12/2020 107.00p 107.99p 105.00p 107.50p 217573
08/12/2020 105.50p 108.00p 105.50p 107.50p 199899
07/12/2020 108.00p 108.00p 106.00p 106.50p 363816
04/12/2020 106.50p 107.50p 105.50p 106.50p 279043
03/12/2020 107.50p 107.50p 104.50p 105.00p 227050
02/12/2020 106.50p 109.50p 105.50p 107.00p 448365
01/12/2020 110.00p 110.00p 105.50p 105.50p 236641
30/11/2020 110.00p 110.00p 105.96p 106.50p 227219
27/11/2020 107.50p 108.00p 105.00p 108.00p 607970
26/11/2020 110.50p 111.00p 108.00p 108.00p 206778
25/11/2020 109.50p 111.50p 108.50p 111.00p 390299
24/11/2020 108.50p 111.50p 108.50p 110.00p 350324
23/11/2020 111.50p 111.50p 110.00p 111.00p 1267300
20/11/2020 111.50p 111.50p 109.50p 111.00p 295651
19/11/2020 111.00p 111.00p 109.56p 111.00p 151766
18/11/2020 109.50p 113.00p 109.50p 111.00p 397140
17/11/2020 111.50p 112.00p 110.00p 110.00p 450883
16/11/2020 111.00p 112.00p 110.00p 110.50p 347605
13/11/2020 110.00p 111.00p 109.00p 110.00p 277236
12/11/2020 110.50p 110.53p 109.50p 110.00p 323623
10/11/2020 112.50p 112.88p 111.19p 112.00p 307717
09/11/2020 109.00p 113.00p 108.35p 112.00p 600706
06/11/2020 107.00p 109.00p 107.00p 108.50p 64715
05/11/2020 105.00p 109.00p 105.00p 109.00p 269905
04/11/2020 107.50p 108.50p 106.32p 108.50p 114996
03/11/2020 108.50p 108.50p 106.62p 107.50p 128436
02/11/2020 102.00p 108.50p 102.00p 107.50p 390838
30/10/2020 103.00p 105.00p 102.50p 105.00p 256397
29/10/2020 105.50p 106.50p 104.00p 104.00p 621995
28/10/2020 107.50p 108.00p 105.50p 106.00p 614373
27/10/2020 109.00p 109.50p 108.00p 108.50p 189675
26/10/2020 110.00p 110.50p 108.50p 109.00p 167643
23/10/2020 112.00p 112.00p 109.00p 110.50p 96208
22/10/2020 110.00p 111.00p 109.00p 110.00p 166724
21/10/2020 112.00p 112.00p 108.50p 111.00p 312037
20/10/2020 107.50p 111.54p 107.50p 109.00p 171351
19/10/2020 109.00p 110.00p 109.00p 109.00p 198051
16/10/2020 109.50p 110.50p 109.00p 109.50p 218122
15/10/2020 109.00p 110.50p 107.00p 108.50p 310984
14/10/2020 107.00p 109.00p 105.00p 107.50p 158819
13/10/2020 107.00p 107.00p 106.00p 106.00p 79009
12/10/2020 107.00p 107.00p 105.50p 107.00p 160785
09/10/2020 107.00p 107.00p 106.00p 107.00p 97090
08/10/2020 109.00p 109.00p 105.50p 106.00p 90029
07/10/2020 107.50p 108.25p 105.00p 105.00p 78779
06/10/2020 105.00p 108.56p 105.00p 107.50p 242875
05/10/2020 107.50p 108.00p 105.50p 108.00p 109260
02/10/2020 107.00p 107.00p 105.00p 106.50p 89159
01/10/2020 108.00p 108.00p 106.00p 107.00p 317496
30/09/2020 105.50p 108.00p 105.00p 107.00p 493762
29/09/2020 105.00p 105.75p 104.50p 105.00p 112676
28/09/2020 106.00p 106.00p 104.26p 105.00p 101062
25/09/2020 105.00p 106.00p 105.00p 105.50p 204995
24/09/2020 105.00p 105.50p 104.44p 104.50p 144808
23/09/2020 106.00p 106.00p 104.50p 104.50p 112518
22/09/2020 106.00p 106.00p 105.00p 106.00p 92022
21/09/2020 105.00p 106.24p 105.00p 105.00p 103928
18/09/2020 106.50p 106.50p 105.00p 106.50p 1060494
17/09/2020 105.50p 110.50p 104.57p 106.50p 567435
16/09/2020 105.50p 105.50p 103.50p 105.50p 185309
15/09/2020 104.50p 106.00p 104.50p 105.50p 317069
14/09/2020 104.50p 104.50p 103.89p 104.50p 103277
11/09/2020 104.00p 105.00p 103.06p 103.50p 249328
10/09/2020 103.50p 105.00p 102.50p 105.00p 422120
09/09/2020 104.00p 104.00p 102.00p 102.00p 154704
08/09/2020 103.00p 103.00p 102.00p 103.00p 559296
07/09/2020 103.50p 104.96p 102.00p 102.00p 146582
04/09/2020 102.00p 104.00p 102.00p 103.00p 200002
03/09/2020 104.50p 104.50p 102.00p 103.00p 158154
02/09/2020 105.00p 105.50p 103.51p 104.50p 215669
01/09/2020 106.00p 106.00p 103.74p 104.50p 264606
28/08/2020 104.00p 106.00p 103.50p 106.00p 292955
27/08/2020 105.50p 106.50p 104.00p 105.00p 199970
26/08/2020 106.00p 106.00p 104.00p 105.00p 88574
25/08/2020 104.50p 106.50p 104.00p 104.00p 103325
24/08/2020 107.50p 107.50p 104.00p 104.00p 131261
21/08/2020 104.00p 106.00p 104.00p 106.00p 277314
20/08/2020 104.50p 107.00p 104.00p 104.00p 104832
19/08/2020 107.50p 107.50p 104.00p 105.00p 127001
18/08/2020 108.00p 108.00p 104.00p 104.00p 115645
17/08/2020 107.50p 107.50p 105.50p 107.50p 100899
14/08/2020 107.50p 107.50p 104.00p 106.00p 70801
13/08/2020 104.50p 108.00p 104.50p 108.00p 336574
12/08/2020 105.50p 106.48p 104.50p 104.50p 83568
11/08/2020 108.00p 108.00p 104.50p 106.50p 225442
10/08/2020 107.50p 107.50p 104.50p 106.00p 230104
07/08/2020 104.50p 107.50p 104.50p 106.00p 236269
06/08/2020 104.50p 107.32p 104.50p 104.50p 49578
05/08/2020 104.50p 105.14p 104.50p 105.00p 154596
04/08/2020 104.50p 108.00p 104.00p 105.00p 91175
03/08/2020 104.00p 107.47p 104.00p 104.50p 276198
31/07/2020 103.50p 107.00p 103.50p 106.50p 183032
30/07/2020 103.50p 105.00p 103.50p 105.00p 5121557
29/07/2020 103.50p 105.00p 103.00p 103.50p 86646
28/07/2020 104.50p 105.00p 103.00p 104.50p 103721
27/07/2020 102.50p 105.00p 102.50p 105.00p 137440
24/07/2020 104.50p 105.00p 102.50p 104.50p 330795
23/07/2020 102.50p 105.00p 102.00p 104.00p 218885
22/07/2020 104.50p 104.50p 103.06p 104.50p 94157
21/07/2020 103.00p 105.00p 103.00p 104.00p 250759
20/07/2020 104.50p 105.00p 102.50p 102.50p 106861
17/07/2020 105.00p 105.00p 102.29p 103.00p 103044
16/07/2020 102.50p 106.00p 102.50p 104.00p 93172
15/07/2020 105.50p 105.50p 102.50p 104.00p 131096
14/07/2020 105.00p 105.00p 104.40p 104.50p 251387
13/07/2020 102.50p 105.00p 102.50p 104.00p 103768
10/07/2020 105.50p 105.50p 104.50p 105.00p 146485
09/07/2020 105.50p 105.50p 104.50p 104.50p 236546
08/07/2020 105.00p 105.00p 104.24p 105.00p 259332
07/07/2020 105.50p 105.50p 103.50p 105.00p 191379
06/07/2020 103.50p 105.50p 103.50p 104.00p 184075
03/07/2020 104.00p 106.00p 103.20p 103.50p 317108
02/07/2020 106.00p 106.52p 102.50p 103.50p 155520
01/07/2020 103.50p 105.50p 102.36p 105.00p 104449
29/06/2020 104.50p 106.14p 102.00p 102.00p 173303
26/06/2020 107.50p 107.50p 104.50p 105.50p 202884
25/06/2020 107.00p 109.50p 104.50p 106.50p 272153
24/06/2020 105.50p 108.06p 105.00p 106.50p 197006
23/06/2020 108.00p 108.50p 106.00p 107.50p 281183
22/06/2020 106.00p 108.00p 106.00p 108.00p 267114
19/06/2020 107.00p 108.50p 102.50p 108.50p 6856890
18/06/2020 108.50p 110.02p 107.00p 108.00p 217979
17/06/2020 105.00p 112.00p 103.00p 111.00p 708665
16/06/2020 104.00p 109.00p 100.53p 105.00p 1826080
15/06/2020 103.00p 103.00p 98.24p 103.00p 517620
11/06/2020 100.50p 103.50p 99.60p 101.50p 250288
10/06/2020 104.50p 104.50p 102.00p 104.00p 124034
09/06/2020 104.50p 105.00p 101.15p 103.00p 239132
08/06/2020 105.00p 105.00p 99.20p 104.00p 276746
05/06/2020 98.00p 102.50p 95.85p 101.50p 1938242
04/06/2020 96.80p 97.00p 94.20p 95.00p 385860
03/06/2020 97.80p 97.80p 95.30p 96.00p 543325
02/06/2020 95.20p 97.80p 95.20p 96.70p 128106
01/06/2020 95.00p 96.51p 95.00p 96.40p 339057
29/05/2020 95.00p 97.24p 94.20p 97.00p 229809
28/05/2020 97.00p 97.00p 94.85p 97.00p 77406
27/05/2020 96.40p 97.80p 92.45p 94.20p 604877
26/05/2020 90.00p 98.40p 89.72p 96.10p 1593099
22/05/2020 81.80p 90.00p 81.80p 90.00p 359171
21/05/2020 81.20p 85.00p 81.20p 85.00p 186769

*Close Price adjusted for both dividends and splits