Abrdn European Logistics Income Plc Historical Data - ASLI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.327868852459	61	62	60.2	1656322	60.9419587	DE
4	0.4	0.662251655629	60.4	62.6	58	911922	60.7147571	DE
12	-1.6	-2.5641025641	62.4	64	58	1017292	61.04906922	DE
26	4.8	8.57142857143	56	67	52.8	982571	60.00180326	DE
52	-5.7	-8.57142857143	66.5	72	49.45	830152	60.21850734	DE
156	-60.2	-49.7520661157	121	130	49.45	760954	82.0117803	DE
260	-39.2	-39.2	100	130	49.45	617404	87.4710466	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	61.6	0.6	0.98	61.2	61.6	61	1111672
1720801800	61	0	0.00	62	62	60.6	2604143
1720715400	61	0.4	0.66	61	61	60.2	2249625
1720629000	60.6	0.2	0.33	61	61	60.2	1210117
1720542600	60.4	-0.6	-0.98	61	61	60.2	1106053
1720456200	61	0.6	0.99	61.2	62.6	60.6	1531224
1720197000	60.4	-0.6	-0.98	61	61.2	60.4	431487
1720110600	61	0.4	0.66	60.8	61	60	437500
1720024200	60.6	0.4	0.66	59.4	60.6	59.4	647497
1719937800	60.2	0.8	1.35	60.6	61	59	952445
1719851400	59.4	-0.6	-1.00	61.6	61.6	59	391542
1719592200	60	2	3.45	59.4	60	59	356087
1719505800	58	-2	-3.33	60.6	60.6	58	629867
1719419400	60	-0.4	-0.66	60	60.4	59.8	266469
1719333000	60.4	0	0.00	60.4	60.4	60	453135
1719246600	60.4	-0.8	-1.31	60.6	60.6	60	353385
1718987400	61.2	0.2	0.33	60.6	61.2	59.8	2047107
1718901000	61	0.2	0.33	61.2	61.2	60.8	315345
1718814600	60.8	0	0.00	61	61	60	838771
1718728200	60.8	0	0.00	60.4	60.8	60.4	304965
1718641800	60.8	0.8	1.33	60.4	60.8	60.4	367618
1718382600	60	-0.8	-1.32	60.8	60.8	60	479759
1718296200	60.8	-0.2	-0.33	60.8	61.2	60.8	384613
1718209800	61	0.2	0.33	60.6	61.4	60.4	607201
1718123400	60.8	0	0.00	60.8	61.4	60.4	728757
1718037000	60.8	0	0.00	60.8	61	60.4	1297705
1717777800	60.8	-0.4	-0.65	61.2	61.4	60.2	935525
1717691400	61.2	-1.4	-2.24	63	63.2	61.2	784440
1717605000	62.6	0	0.00	63.2	63.2	62	869490
1717518600	62.6	0.2	0.32	61.8	64	61.8	717867
1717432200	62.4	0.2	0.32	62.6	63	61	734788
1717173000	62.2	0	0.00	62.4	62.4	62	536104
1717086600	62.2	0	0.00	64	64	62	759682
1717000200	62.2	-0.6	-0.96	62	62.4	61.8	1175126
1716913800	62.8	1	1.62	62.6	63.2	62	744531
1716568200	61.8	0.2	0.32	61	62	61	8342470
1716481800	61.6	0	0.00	62.6	63	61	1782819
1716395400	61.6	-0.4	-0.65	62.6	62.8	61.6	867092
1716309000	62	-0.4	-0.64	62	63.2	61.8	1665493
1716222600	62.4	1.6	2.63	61.8	64	61	3324253
1715963400	60.8	-0.4	-0.65	61.4	61.6	60.8	207651
1715877000	61.2	-0.6	-0.97	62.2	62.2	61.2	708828
1715790600	61.8	2.2	3.69	60	63	59.8	2246369
1715704200	59.6	0	0.00	59.2	60	58.8	1941342
1715617800	59.6	1	1.71	58.6	60	58	1516609
1715358600	58.6	-0.2	-0.34	58.8	59	58.2	1514943
1715272200	58.8	-1	-1.67	59.8	59.8	58	458042
1715185800	59.8	-0.2	-0.33	60	60	59.4	393001
1715099400	60	-0.2	-0.33	61	61.4	59.6	863796
1714753800	60.2	1.4	2.38	59.4	60.2	58.4	459754
1714667400	58.8	-0.2	-0.34	60.8	60.8	58	597905
1714581000	59	-0.2	-0.34	59.4	60.4	59	390646
1714494600	59.2	-0.2	-0.34	61.2	61.2	59.2	675040
1714408200	59.4	-1.2	-1.98	60.8	61	59.4	355662
1714149000	60.6	-0.8	-1.30	61.4	61.8	60.6	320639
1714062600	61.4	0.4	0.66	61.4	61.4	61	270129
1713976200	61	0.2	0.33	60.8	61.8	60	227877
1713889800	60.8	-0.8	-1.30	62.4	62.4	60.8	510957
1713803400	61.6	0.6	0.98	61.6	62	61.2	363990
1713544200	61	0.2	0.33	61	61	60.2	585472
1713457800	60.8	0.8	1.33	60.8	60.8	59.8	304139
1713371400	60	2.4	4.17	59	60.2	57.6	487828
1713285000	57.6	-0.6	-1.03	59.8	59.8	57	978435

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Abrdn European Logistics Income Plc (ASLI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Abrdn European Logistics Income Plc (ASLI) Historical

Abrdn European Logistics Income Plc (ASLI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History