Market data

Select a section

Aberdeen Standard European Logistics Income

(ASLI)
Sector: Real Estate Investment Trusts
57.00p
-0.60p -1.04
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 58.00p 58.60p 56.99p 57.00p 1,073,723
16/01/2025 58.60p 58.91p 57.48p 58.60p 1,023,632
15/01/2025 58.20p 58.60p 57.20p 58.60p 657,168
14/01/2025 58.40p 58.80p 57.20p 57.20p 549,669
13/01/2025 58.40p 58.40p 57.20p 57.20p 353,255
10/01/2025 58.80p 58.80p 57.20p 57.20p 1,521,680
09/01/2025 56.40p 58.40p 56.40p 58.40p 860,657
08/01/2025 57.60p 58.08p 56.11p 57.00p 443,884
07/01/2025 58.00p 59.00p 57.20p 57.60p 2,539,186
06/01/2025 58.60p 59.00p 58.00p 58.00p 1,760,888
03/01/2025 60.00p 60.00p 58.00p 58.40p 744,967
02/01/2025 57.00p 59.20p 57.00p 58.80p 425,828
01/01/2025 59.20p 59.80p 58.58p 58.80p 396,608
31/12/2024 59.20p 59.80p 58.58p 58.80p 396,608
30/12/2024 58.20p 59.60p 58.20p 58.60p 406,812
27/12/2024 58.20p 59.60p 58.20p 58.20p 417,146
26/12/2024 58.60p 59.00p 58.60p 58.60p 144,486
25/12/2024 58.60p 59.00p 58.60p 58.60p 144,486
24/12/2024 58.60p 59.00p 58.60p 58.60p 144,486
23/12/2024 58.00p 59.65p 57.20p 58.60p 387,692
20/12/2024 58.00p 58.00p 57.20p 57.40p 784,117
19/12/2024 58.20p 59.00p 57.20p 57.60p 1,056,022
18/12/2024 59.00p 59.80p 58.75p 59.00p 437,205
17/12/2024 58.60p 59.40p 58.60p 59.20p 400,829
16/12/2024 58.60p 59.40p 58.30p 58.80p 906,780
13/12/2024 59.00p 59.60p 58.41p 58.60p 286,790
12/12/2024 59.80p 60.00p 59.00p 59.00p 655,018
11/12/2024 59.40p 59.80p 59.40p 59.60p 471,921
10/12/2024 59.60p 59.60p 59.06p 59.60p 191,565
09/12/2024 59.80p 59.80p 58.89p 59.20p 799,266
06/12/2024 57.60p 59.00p 57.60p 59.00p 878,622
05/12/2024 59.20p 59.82p 57.60p 57.60p 933,299
04/12/2024 60.80p 60.80p 59.60p 59.60p 800,390
03/12/2024 60.80p 60.80p 59.60p 60.20p 1,259,038
02/12/2024 59.00p 60.75p 59.00p 60.20p 1,189,644
29/11/2024 59.40p 59.40p 58.20p 58.60p 871,309
28/11/2024 58.20p 59.30p 57.53p 59.00p 1,077,540
27/11/2024 57.80p 58.00p 57.40p 57.80p 1,166,236
26/11/2024 57.20p 57.57p 57.20p 57.20p 745,998
25/11/2024 57.40p 58.20p 56.40p 58.00p 210,885
22/11/2024 57.80p 58.00p 57.00p 57.60p 1,262,022
21/11/2024 57.40p 58.03p 57.12p 57.60p 280,529
20/11/2024 58.00p 58.40p 57.60p 57.60p 783,393
19/11/2024 57.40p 58.40p 57.26p 58.40p 733,806
18/11/2024 58.80p 58.80p 57.40p 57.60p 1,260,131
15/11/2024 57.60p 57.80p 57.40p 57.60p 4,411,987
14/11/2024 57.40p 58.10p 57.30p 57.40p 3,062,754
13/11/2024 58.00p 58.00p 57.00p 57.40p 786,995
12/11/2024 57.40p 58.00p 57.40p 57.80p 518,228
11/11/2024 57.60p 58.14p 54.60p 57.60p 684,767
08/11/2024 58.00p 58.30p 57.20p 57.40p 2,041,614
07/11/2024 59.20p 59.80p 58.20p 58.20p 1,496,746
06/11/2024 60.00p 60.40p 59.40p 59.40p 1,128,714
05/11/2024 59.80p 59.93p 59.40p 59.60p 631,810
04/11/2024 59.40p 60.00p 58.80p 59.40p 4,417,599
01/11/2024 57.60p 60.00p 57.60p 59.40p 865,126
31/10/2024 58.40p 58.80p 58.00p 58.00p 521,313
30/10/2024 57.80p 59.00p 57.71p 58.00p 325,535
29/10/2024 58.00p 58.44p 57.80p 57.80p 362,093
28/10/2024 59.00p 59.80p 58.00p 58.00p 531,039
25/10/2024 59.60p 59.80p 58.60p 59.00p 561,256
24/10/2024 59.00p 59.30p 58.60p 59.00p 796,512
23/10/2024 58.80p 59.50p 58.42p 59.00p 867,656
22/10/2024 59.20p 59.40p 57.63p 58.40p 881,422
21/10/2024 59.20p 60.56p 59.20p 59.20p 752,344
18/10/2024 60.20p 60.62p 59.20p 59.20p 722,183
17/10/2024 60.00p 60.40p 59.60p 59.60p 524,061
16/10/2024 60.20p 60.57p 59.96p 60.00p 356,167
15/10/2024 60.80p 60.80p 59.80p 59.80p 704,077
14/10/2024 60.40p 60.80p 60.00p 60.00p 1,536,662
11/10/2024 60.20p 60.76p 60.00p 60.20p 1,178,389
10/10/2024 60.00p 60.60p 59.60p 60.20p 507,037
09/10/2024 60.60p 60.60p 59.93p 60.20p 311,913
08/10/2024 60.60p 60.60p 59.80p 60.00p 87,722
07/10/2024 59.20p 61.00p 59.20p 60.20p 317,522
04/10/2024 61.00p 61.69p 59.00p 60.20p 912,378
03/10/2024 62.00p 62.00p 59.90p 60.40p 1,954,952
02/10/2024 62.20p 62.40p 60.40p 60.60p 456,838
01/10/2024 62.60p 62.60p 60.60p 60.80p 790,074
30/09/2024 62.60p 62.60p 60.60p 61.00p 856,773
27/09/2024 60.80p 62.20p 60.33p 61.60p 1,645,679
26/09/2024 59.80p 60.80p 59.26p 60.40p 811,533
25/09/2024 60.00p 61.10p 59.60p 60.00p 1,162,399
24/09/2024 62.00p 62.00p 59.20p 60.00p 871,907
23/09/2024 61.80p 62.40p 60.00p 60.00p 316,610
20/09/2024 61.80p 62.00p 60.00p 62.00p 3,010,270
19/09/2024 60.40p 61.40p 60.40p 61.00p 309,913
18/09/2024 61.20p 61.68p 60.17p 60.40p 419,140
17/09/2024 62.60p 63.09p 61.00p 61.20p 394,649
16/09/2024 63.40p 63.80p 62.60p 62.80p 660,686
13/09/2024 60.60p 63.40p 60.35p 60.80p 2,510,666
12/09/2024 60.00p 60.80p 59.20p 59.40p 333,624
11/09/2024 61.00p 61.00p 58.60p 59.40p 565,569
10/09/2024 61.00p 61.00p 59.00p 59.40p 431,664
09/09/2024 59.80p 59.80p 58.80p 59.20p 403,258
06/09/2024 60.00p 60.00p 58.91p 59.20p 449,016
05/09/2024 60.60p 60.60p 59.60p 59.80p 333,123
04/09/2024 61.00p 61.00p 59.62p 60.40p 1,050,377
03/09/2024 60.40p 62.00p 59.60p 60.00p 1,963,198
02/09/2024 60.00p 62.20p 60.00p 61.00p 626,174
30/08/2024 61.00p 61.60p 60.20p 61.00p 829,434
29/08/2024 61.40p 61.87p 60.70p 61.00p 504,589
28/08/2024 61.40p 62.40p 61.06p 61.40p 256,541
27/08/2024 61.60p 61.60p 61.23p 61.40p 282,325
26/08/2024 62.20p 62.43p 62.00p 62.00p 815,119
23/08/2024 62.20p 62.43p 62.00p 62.00p 815,119
22/08/2024 62.20p 62.43p 62.00p 62.00p 815,119
21/08/2024 62.80p 62.90p 61.89p 62.20p 540,617
20/08/2024 62.40p 63.20p 62.00p 62.80p 366,790
19/08/2024 63.20p 63.20p 62.36p 62.40p 199,827
16/08/2024 62.00p 62.84p 61.40p 62.40p 747,876
15/08/2024 62.20p 62.53p 62.00p 62.00p 537,788
14/08/2024 63.40p 63.80p 62.00p 62.60p 880,081
13/08/2024 61.80p 63.00p 61.60p 63.00p 451,861
12/08/2024 61.60p 62.56p 61.60p 62.40p 327,391
09/08/2024 62.80p 63.80p 61.60p 62.40p 801,700
08/08/2024 63.00p 63.20p 61.00p 62.40p 1,588,565
07/08/2024 61.80p 63.00p 61.40p 61.80p 604,369
06/08/2024 62.80p 63.00p 61.20p 62.00p 292,930
05/08/2024 62.40p 62.40p 60.60p 61.20p 490,239
02/08/2024 62.40p 63.00p 61.26p 63.00p 593,241
01/08/2024 61.80p 62.40p 61.60p 61.80p 492,539
31/07/2024 62.00p 62.80p 61.60p 61.80p 631,770
30/07/2024 61.80p 62.80p 60.80p 61.80p 345,663
29/07/2024 61.80p 63.00p 61.60p 62.00p 479,272
26/07/2024 62.00p 62.80p 61.20p 61.80p 644,590
25/07/2024 61.20p 62.80p 61.20p 61.80p 378,721
24/07/2024 61.00p 62.00p 60.76p 62.00p 1,791,866
23/07/2024 61.00p 61.40p 60.60p 61.00p 2,229,497
22/07/2024 60.60p 61.00p 60.60p 60.80p 3,089,362
19/07/2024 60.80p 61.00p 60.60p 60.80p 471,858
18/07/2024 61.00p 61.00p 60.60p 61.00p 1,008,070

Market data

Select a section