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
24/08/2021 124.00p 126.37p 124.00p 125.50p 139167
23/08/2021 124.50p 126.41p 124.50p 124.50p 249861
20/08/2021 125.00p 126.50p 124.50p 125.00p 158022
19/08/2021 126.50p 127.07p 124.50p 124.50p 132814
18/08/2021 126.50p 128.50p 126.00p 126.00p 214002
17/08/2021 128.50p 128.50p 127.00p 127.00p 165226
16/08/2021 127.50p 129.00p 127.00p 129.00p 307283
13/08/2021 127.50p 130.00p 126.00p 129.00p 399025
12/08/2021 123.00p 128.00p 123.00p 127.50p 299863
11/08/2021 124.00p 125.50p 123.80p 125.00p 181416
10/08/2021 124.50p 125.12p 123.42p 123.50p 664706
09/08/2021 125.00p 125.50p 123.50p 123.50p 176446
06/08/2021 125.00p 126.00p 123.76p 126.00p 367716
05/08/2021 122.50p 125.00p 121.75p 125.00p 316990
04/08/2021 122.00p 122.00p 121.00p 122.00p 319219
03/08/2021 121.00p 122.00p 120.50p 122.00p 378325
02/08/2021 119.00p 122.00p 119.00p 120.00p 448095
30/07/2021 121.00p 121.00p 119.00p 119.00p 389802
29/07/2021 120.00p 121.00p 119.00p 120.00p 172869
28/07/2021 120.00p 120.00p 119.00p 119.00p 75076
27/07/2021 120.00p 120.00p 118.75p 119.50p 91978
26/07/2021 120.00p 120.00p 118.00p 120.00p 165056
23/07/2021 118.00p 120.00p 118.00p 120.00p 58124
22/07/2021 119.50p 120.00p 118.50p 120.00p 160613
21/07/2021 118.50p 119.50p 118.50p 119.50p 185714
20/07/2021 119.00p 119.50p 118.50p 119.50p 251544
19/07/2021 119.00p 120.00p 118.50p 118.50p 150882
16/07/2021 121.00p 121.00p 119.00p 119.00p 235865
15/07/2021 120.00p 120.00p 118.50p 118.50p 78348
14/07/2021 120.50p 120.50p 118.50p 120.00p 82874
13/07/2021 120.00p 120.50p 119.00p 120.50p 192244
12/07/2021 119.50p 121.00p 118.50p 121.00p 676739
09/07/2021 119.00p 120.00p 118.49p 120.00p 277607
08/07/2021 119.50p 120.00p 118.73p 119.50p 421371
07/07/2021 119.50p 120.00p 118.48p 119.50p 269526
06/07/2021 119.50p 119.50p 118.50p 119.50p 224848
05/07/2021 119.00p 119.50p 118.50p 119.50p 479329
02/07/2021 118.50p 119.50p 117.00p 119.00p 350305
01/07/2021 117.00p 119.00p 117.00p 117.50p 176803
30/06/2021 119.00p 119.00p 117.50p 119.00p 112707
29/06/2021 118.50p 119.00p 117.50p 117.50p 136470
28/06/2021 117.50p 119.00p 117.00p 117.00p 109807
25/06/2021 118.50p 119.00p 117.00p 117.00p 104399
24/06/2021 118.00p 118.50p 117.00p 117.00p 270829
23/06/2021 119.00p 119.00p 117.00p 118.00p 241481
22/06/2021 120.50p 120.50p 118.00p 119.00p 925526
21/06/2021 120.00p 121.00p 119.00p 120.50p 324763
18/06/2021 118.00p 121.00p 118.00p 121.00p 1387677
17/06/2021 119.50p 119.50p 118.00p 119.00p 232181
16/06/2021 119.00p 119.50p 118.00p 119.00p 267225
15/06/2021 118.50p 119.50p 118.00p 118.50p 250956
14/06/2021 118.50p 119.50p 118.40p 119.50p 518841
11/06/2021 119.00p 119.50p 118.00p 118.00p 122608
10/06/2021 120.00p 120.00p 119.01p 120.00p 253389
09/06/2021 119.50p 120.50p 118.50p 119.50p 336820
08/06/2021 120.00p 121.00p 119.50p 120.00p 281503
07/06/2021 119.50p 121.00p 118.00p 121.00p 293091
04/06/2021 118.00p 119.50p 116.50p 119.50p 507387
03/06/2021 116.50p 118.50p 116.13p 118.50p 393292
02/06/2021 116.00p 118.00p 115.00p 118.00p 2174790
01/06/2021 116.50p 116.50p 115.50p 115.50p 172154
28/05/2021 116.00p 116.50p 115.00p 115.00p 145858
27/05/2021 115.00p 117.00p 115.00p 117.00p 200126
26/05/2021 113.50p 115.50p 113.50p 114.50p 386969
25/05/2021 116.00p 117.00p 113.00p 113.00p 644210
24/05/2021 116.00p 117.50p 115.00p 117.50p 225118
21/05/2021 116.00p 117.50p 115.50p 115.50p 331202
20/05/2021 117.00p 117.00p 116.00p 116.00p 245169
19/05/2021 117.00p 117.25p 116.50p 117.00p 143303
18/05/2021 116.50p 117.50p 115.52p 117.50p 258593
17/05/2021 117.00p 117.00p 116.50p 117.00p 274199
14/05/2021 117.00p 117.00p 116.00p 116.00p 232960
13/05/2021 117.00p 117.00p 116.25p 116.00p 184576
12/05/2021 117.00p 117.50p 116.50p 117.00p 513653
11/05/2021 116.00p 117.00p 116.00p 117.00p 126570
10/05/2021 116.50p 117.21p 116.13p 117.00p 373402
07/05/2021 117.00p 117.50p 116.50p 117.00p 831627
06/05/2021 117.00p 117.00p 116.50p 117.00p 275931
05/05/2021 116.00p 117.00p 115.33p 116.50p 491250
04/05/2021 113.00p 116.00p 113.00p 116.00p 459503
30/04/2021 114.00p 115.00p 113.42p 114.50p 281917
29/04/2021 112.50p 114.00p 112.00p 113.00p 231121
28/04/2021 117.50p 117.50p 112.50p 112.50p 759957
27/04/2021 116.50p 117.50p 115.00p 115.00p 209368
26/04/2021 118.00p 118.00p 116.00p 116.50p 201517
23/04/2021 117.00p 118.00p 117.00p 117.00p 246364
22/04/2021 117.50p 119.50p 117.00p 117.50p 418454
21/04/2021 119.00p 119.50p 117.50p 119.00p 576360
20/04/2021 119.50p 119.50p 117.50p 119.00p 274677
19/04/2021 118.00p 119.87p 117.00p 118.00p 482837
16/04/2021 114.50p 121.00p 114.00p 121.00p 814292
15/04/2021 114.50p 115.00p 112.50p 114.50p 430687
14/04/2021 113.00p 114.50p 111.91p 114.50p 430133
13/04/2021 111.50p 113.00p 111.50p 113.00p 449579
12/04/2021 112.50p 113.00p 111.50p 113.00p 213291
09/04/2021 111.00p 113.00p 110.50p 113.00p 219717
08/04/2021 110.00p 112.00p 109.01p 111.00p 477420
07/04/2021 109.00p 110.00p 108.50p 108.50p 359447
06/04/2021 110.00p 110.00p 108.50p 108.50p 765810
01/04/2021 108.00p 110.00p 108.00p 109.00p 256058
31/03/2021 110.50p 110.50p 108.00p 108.50p 680990
30/03/2021 109.00p 110.12p 108.50p 108.50p 469971
29/03/2021 108.50p 110.42p 108.50p 108.50p 277968
26/03/2021 107.00p 109.00p 107.00p 108.50p 196176
25/03/2021 105.50p 108.00p 105.50p 107.00p 199238
24/03/2021 106.00p 107.00p 105.39p 107.00p 908073
23/03/2021 105.00p 106.00p 105.00p 105.50p 297100
22/03/2021 106.00p 107.00p 105.00p 106.00p 1713568
19/03/2021 107.00p 107.00p 104.00p 106.00p 1493809
18/03/2021 105.50p 106.90p 105.50p 105.50p 430951
17/03/2021 107.00p 107.00p 105.00p 105.50p 335462
16/03/2021 107.00p 107.00p 105.50p 106.00p 1038985
15/03/2021 107.50p 107.50p 105.00p 106.00p 753045
12/03/2021 110.00p 110.00p 105.50p 105.50p 380172
11/03/2021 108.50p 110.00p 108.00p 108.50p 291426
10/03/2021 112.00p 112.13p 108.50p 110.00p 240405
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

*Close Price adjusted for both dividends and splits