abrdn European Logistics Income PLC (ASLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 61.00 | 61.00 | 60.02 | 61.00 | 61.00 | 616,206 |
| 18 Apr 2024 | 60.80 | 60.80 | 59.80 | 60.80 | 60.80 | 304,139 |
| 17 Apr 2024 | 59.00 | 60.20 | 57.60 | 60.00 | 60.00 | 487,828 |
| 16 Apr 2024 | 59.80 | 59.80 | 57.00 | 57.60 | 57.60 | 979,201 |
| 15 Apr 2024 | 58.00 | 59.80 | 58.00 | 58.20 | 58.20 | 236,232 |
| 12 Apr 2024 | 57.60 | 59.20 | 57.60 | 58.20 | 58.20 | 163,067 |
| 11 Apr 2024 | 58.00 | 59.60 | 57.40 | 57.40 | 57.40 | 519,921 |
| 10 Apr 2024 | 58.20 | 60.60 | 57.60 | 57.60 | 57.60 | 273,258 |
| 09 Apr 2024 | 59.80 | 60.80 | 58.00 | 58.60 | 58.60 | 268,821 |
| 08 Apr 2024 | 60.80 | 60.80 | 58.50 | 58.80 | 58.80 | 570,095 |
| 05 Apr 2024 | 59.40 | 60.80 | 58.20 | 59.20 | 59.20 | 604,807 |
| 04 Apr 2024 | 59.71 | 59.60 | 58.00 | 58.00 | 58.00 | 354,251 |
| 03 Apr 2024 | 59.60 | 59.60 | 58.80 | 59.00 | 59.00 | 667,733 |
| 02 Apr 2024 | 60.40 | 60.60 | 58.40 | 58.40 | 58.40 | 733,967 |
| 28 Mar 2024 | 61.00 | 62.00 | 60.70 | 60.80 | 60.80 | 1,012,823 |
| 27 Mar 2024 | 61.40 | 61.70 | 60.33 | 61.70 | 61.70 | 563,807 |
| 26 Mar 2024 | 62.30 | 62.30 | 59.50 | 61.50 | 61.50 | 852,468 |
| 25 Mar 2024 | 62.20 | 62.70 | 61.00 | 61.10 | 61.10 | 484,750 |
| 22 Mar 2024 | 61.00 | 61.50 | 60.40 | 61.50 | 61.50 | 664,280 |
| 21 Mar 2024 | 61.00 | 62.60 | 61.00 | 61.40 | 61.40 | 981,305 |
| 20 Mar 2024 | 61.00 | 61.35 | 61.00 | 61.10 | 61.10 | 633,271 |
| 19 Mar 2024 | 61.00 | 61.40 | 61.00 | 61.10 | 61.10 | 314,625 |
| 18 Mar 2024 | 62.40 | 62.40 | 60.80 | 61.50 | 61.50 | 891,883 |
| 15 Mar 2024 | 61.10 | 62.30 | 60.80 | 60.80 | 60.80 | 1,681,860 |
| 14 Mar 2024 | 61.00 | 61.70 | 61.00 | 61.00 | 61.00 | 617,348 |
| 13 Mar 2024 | 61.00 | 61.60 | 60.11 | 61.00 | 61.00 | 895,757 |
| 12 Mar 2024 | 63.10 | 63.55 | 61.00 | 61.00 | 61.00 | 443,724 |
| 11 Mar 2024 | 64.00 | 64.16 | 62.50 | 63.10 | 63.10 | 368,273 |
| 08 Mar 2024 | 64.00 | 65.60 | 62.70 | 63.00 | 63.00 | 704,105 |
| 07 Mar 2024 | 65.00 | 65.30 | 63.70 | 63.70 | 63.70 | 397,020 |
| 06 Mar 2024 | 64.90 | 67.00 | 64.35 | 64.60 | 64.60 | 662,353 |
| 05 Mar 2024 | 64.50 | 64.50 | 63.72 | 64.40 | 64.40 | 648,649 |
| 04 Mar 2024 | 63.50 | 64.80 | 63.10 | 63.90 | 63.90 | 863,899 |
| 01 Mar 2024 | 63.20 | 64.90 | 62.60 | 63.20 | 63.20 | 549,880 |
| 29 Feb 2024 | 64.20 | 64.70 | 62.40 | 63.80 | 63.80 | 1,194,170 |
| 28 Feb 2024 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | 1,070,558 |
| 27 Feb 2024 | 63.40 | 64.20 | 63.00 | 64.10 | 64.10 | 1,330,542 |
| 26 Feb 2024 | 63.50 | 64.50 | 63.30 | 63.40 | 63.40 | 505,116 |
| 23 Feb 2024 | 62.10 | 63.99 | 62.10 | 63.50 | 63.50 | 674,453 |
| 22 Feb 2024 | 63.00 | 63.47 | 63.00 | 63.10 | 63.10 | 259,860 |
| 21 Feb 2024 | 63.00 | 63.70 | 62.84 | 63.20 | 63.20 | 504,791 |
| 20 Feb 2024 | 63.30 | 64.00 | 61.84 | 63.00 | 63.00 | 635,855 |
| 19 Feb 2024 | 60.70 | 63.30 | 60.29 | 63.30 | 63.30 | 3,611,936 |
| 16 Feb 2024 | 60.10 | 60.70 | 59.50 | 60.50 | 60.50 | 378,588 |
| 15 Feb 2024 | 59.10 | 60.50 | 58.80 | 60.00 | 60.00 | 349,755 |
| 14 Feb 2024 | 58.50 | 59.83 | 58.30 | 58.80 | 58.80 | 537,500 |
| 13 Feb 2024 | 57.50 | 59.00 | 57.00 | 59.00 | 59.00 | 4,684,571 |
| 12 Feb 2024 | 58.40 | 58.57 | 57.79 | 58.20 | 58.20 | 261,009 |
| 09 Feb 2024 | 58.10 | 59.10 | 57.80 | 57.80 | 57.80 | 620,396 |
| 08 Feb 2024 | 58.50 | 58.67 | 58.00 | 58.00 | 58.00 | 421,114 |
| 07 Feb 2024 | 58.40 | 59.00 | 58.30 | 58.60 | 58.60 | 1,754,194 |
| 06 Feb 2024 | 58.40 | 58.85 | 57.90 | 58.30 | 58.30 | 1,628,374 |
| 05 Feb 2024 | 58.00 | 59.12 | 57.10 | 58.40 | 58.40 | 941,967 |
| 02 Feb 2024 | 58.90 | 59.40 | 57.79 | 58.30 | 58.30 | 674,902 |
| 01 Feb 2024 | 59.50 | 59.50 | 57.90 | 58.60 | 58.60 | 666,666 |
| 31 Jan 2024 | 58.40 | 59.00 | 57.30 | 58.30 | 58.30 | 1,721,529 |
| 30 Jan 2024 | 56.80 | 57.70 | 56.80 | 57.50 | 57.50 | 1,021,596 |
| 29 Jan 2024 | 56.90 | 58.25 | 56.50 | 57.30 | 57.30 | 1,665,499 |
| 26 Jan 2024 | 55.60 | 56.90 | 55.50 | 56.70 | 56.70 | 1,243,730 |
| 25 Jan 2024 | 56.50 | 57.00 | 54.70 | 56.00 | 56.00 | 2,430,723 |
| 24 Jan 2024 | 55.30 | 56.50 | 55.30 | 56.00 | 56.00 | 980,706 |
| 23 Jan 2024 | 54.30 | 55.00 | 52.70 | 54.90 | 54.90 | 3,804,531 |
| 22 Jan 2024 | 55.00 | 55.50 | 53.30 | 53.90 | 53.90 | 4,552,380 |
| 19 Jan 2024 | 53.60 | 53.90 | 52.80 | 53.90 | 53.90 | 1,015,199 |
| 18 Jan 2024 | 55.20 | 55.20 | 52.70 | 53.00 | 53.00 | 769,368 |
| 17 Jan 2024 | 55.00 | 55.40 | 53.10 | 53.60 | 53.60 | 591,801 |
| 16 Jan 2024 | 56.00 | 56.90 | 54.90 | 54.90 | 54.90 | 1,119,252 |
| 15 Jan 2024 | 55.90 | 57.90 | 55.00 | 55.30 | 55.30 | 817,280 |
| 12 Jan 2024 | 56.40 | 57.44 | 55.00 | 55.00 | 55.00 | 1,545,559 |
| 11 Jan 2024 | 55.50 | 57.90 | 55.00 | 55.10 | 55.10 | 368,987 |
| 10 Jan 2024 | 55.50 | 57.90 | 55.00 | 55.00 | 55.00 | 514,163 |
| 09 Jan 2024 | 58.80 | 56.70 | 55.00 | 55.90 | 55.90 | 2,038,509 |
| 08 Jan 2024 | 57.20 | 59.20 | 56.53 | 57.40 | 57.40 | 456,467 |
| 05 Jan 2024 | 58.60 | 59.90 | 57.84 | 58.50 | 58.50 | 780,634 |
| 04 Jan 2024 | 60.00 | 60.71 | 58.80 | 59.40 | 59.40 | 278,703 |
| 03 Jan 2024 | 60.70 | 62.90 | 59.00 | 59.80 | 59.80 | 482,417 |
| 02 Jan 2024 | 61.70 | 62.90 | 60.50 | 60.90 | 60.90 | 364,773 |
| 29 Dec 2023 | 62.70 | 62.80 | 60.10 | 61.60 | 61.60 | 114,033 |
| 28 Dec 2023 | 61.50 | 63.20 | 60.10 | 61.30 | 61.30 | 231,218 |
| 27 Dec 2023 | 62.00 | 63.20 | 60.60 | 61.10 | 61.10 | 265,648 |
| 22 Dec 2023 | 61.90 | 62.90 | 60.96 | 61.90 | 61.90 | 148,123 |
| 21 Dec 2023 | 62.90 | 63.00 | 61.50 | 62.00 | 62.00 | 316,860 |
| 20 Dec 2023 | 62.90 | 64.00 | 60.45 | 62.00 | 62.00 | 739,133 |
| 19 Dec 2023 | 60.90 | 61.70 | 59.45 | 60.80 | 60.80 | 423,536 |
| 18 Dec 2023 | 59.80 | 60.90 | 59.40 | 60.60 | 60.60 | 2,152,431 |
| 15 Dec 2023 | 60.50 | 61.74 | 59.00 | 59.00 | 59.00 | 1,062,983 |
| 14 Dec 2023 | 61.80 | 63.60 | 59.20 | 60.70 | 60.70 | 1,005,783 |
| 13 Dec 2023 | 60.70 | 61.50 | 58.90 | 60.00 | 60.00 | 326,474 |
| 12 Dec 2023 | 59.70 | 61.90 | 58.50 | 61.40 | 61.40 | 2,346,075 |
| 11 Dec 2023 | 61.00 | 61.40 | 58.60 | 60.60 | 60.60 | 1,655,388 |
| 08 Dec 2023 | 61.00 | 61.40 | 60.20 | 60.20 | 60.20 | 626,176 |
| 07 Dec 2023 | 61.20 | 63.20 | 60.70 | 60.70 | 60.70 | 463,795 |
| 06 Dec 2023 | 61.20 | 62.90 | 60.89 | 62.60 | 62.60 | 707,021 |
| 05 Dec 2023 | 63.40 | 63.90 | 61.00 | 61.60 | 61.60 | 5,346,442 |
| 04 Dec 2023 | 61.90 | 63.50 | 61.90 | 63.10 | 63.10 | 1,007,270 |
| 01 Dec 2023 | 62.00 | 62.40 | 61.10 | 62.40 | 62.40 | 600,091 |
| 30 Nov 2023 | 62.10 | 63.00 | 60.48 | 63.00 | 63.00 | 3,712,012 |
| 30 Nov 2023 | 1.23 Dividend | |||||
| 29 Nov 2023 | 61.80 | 63.60 | 61.50 | 63.60 | 62.37 | 1,655,456 |
| 28 Nov 2023 | 61.20 | 61.70 | 60.10 | 61.70 | 60.51 | 1,082,201 |
| *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.