Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,362.88 -647.51 (-1.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
abrdn Global Infrastructure A (AIAFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 25 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 24 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 23 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 22 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 19 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 18 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 17 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 15 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 12 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 11 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 10 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 09 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 08 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 05 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 04 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 03 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 02 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 01 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 28 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 27 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 26 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 25 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 21 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 19 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 18 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 15 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 15 Mar 2024 | 0.178 Dividend | |||||
| 14 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.55 | - |
| 13 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 12 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.64 | - |
| 11 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.68 | - |
| 08 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 07 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.63 | - |
| 06 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.43 | - |
| 05 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | - |
| 04 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.20 | - |
| 01 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.17 | - |
| 29 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | - |
| 28 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | - |
| 27 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | - |
| 26 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | - |
| 23 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.04 | - |
| 22 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.01 | - |
| 21 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.04 | - |
| 20 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | - |
| 16 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.85 | - |
| 15 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.92 | - |
| 14 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.64 | - |
| 13 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.55 | - |
| 12 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.90 | - |
| 09 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | - |
| 08 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.77 | - |
| 07 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.84 | - |
| 06 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | - |
| 05 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.73 | - |
| 02 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | - |
| 01 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.17 | - |
| 31 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | - |
| 30 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | - |
| 29 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.01 | - |
| 26 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.00 | - |
| 25 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.05 | - |
| 24 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | - |
| 23 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | - |
| 22 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.99 | - |
| 19 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.96 | - |
| 18 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | - |
| 17 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.94 | - |
| 16 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.26 | - |
| 12 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.64 | - |
| 11 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.53 | - |
| 10 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.72 | - |
| 09 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.73 | - |
| 08 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.87 | - |
| 05 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.69 | - |
| 04 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.69 | - |
| 03 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.67 | - |
| 02 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 29 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.88 | - |
| 28 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.89 | - |
| 27 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.93 | - |
| 26 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 22.84 | - |
| 22 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.73 | - |
| 21 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.66 | - |
| 21 Dec 2023 | 0.088 Dividend | |||||
| 21 Dec 2023 | 0.125 Capital gain | |||||
| 20 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.38 | - |
| 19 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.67 | - |
| 18 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.42 | - |
| 15 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.44 | - |
| 14 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.68 | - |
| 13 Dec 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.29 | - |
| 12 Dec 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 21.78 | - |
| 11 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.82 | - |
| 08 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 21.93 | - |
| 07 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 21.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.