Market data

Select a section

Aberdeen Standard European Logistics Income

(ASLI)
Sector: Real Estate Investment Trusts
56.80p
-0.40p -0.70
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 56.20p 57.20p 56.00p 56.80p 3,005,953
02/04/2025 57.10p 57.90p 56.70p 57.20p 608,185
01/04/2025 57.00p 57.50p 56.75p 57.00p 1,110,214
28/03/2025 57.00p 57.80p 56.60p 57.20p 715,061
27/03/2025 57.40p 57.60p 57.00p 57.20p 507,889
26/03/2025 56.80p 57.60p 56.60p 57.60p 813,147
25/03/2025 56.60p 56.80p 56.05p 56.60p 796,120
24/03/2025 56.40p 56.60p 55.80p 56.40p 455,721
21/03/2025 56.00p 56.60p 55.68p 56.20p 816,087
20/03/2025 56.00p 56.40p 55.95p 56.00p 516,718
19/03/2025 56.40p 56.95p 56.16p 56.40p 817,065
18/03/2025 56.20p 56.60p 56.00p 56.40p 726,966
17/03/2025 56.00p 56.80p 55.90p 56.40p 392,729
14/03/2025 56.00p 56.60p 56.00p 56.40p 220,091
13/03/2025 56.40p 56.80p 56.00p 56.00p 384,344
12/03/2025 56.20p 56.40p 55.60p 56.00p 279,224
11/03/2025 56.40p 57.00p 56.00p 56.00p 761,499
10/03/2025 56.00p 58.00p 56.00p 56.40p 552,976
07/03/2025 56.00p 56.20p 55.00p 56.00p 739,484
06/03/2025 56.80p 56.80p 55.20p 56.00p 857,377
05/03/2025 57.80p 58.00p 55.04p 55.80p 1,397,562
04/03/2025 60.60p 61.00p 60.07p 60.60p 2,549,104
03/03/2025 60.60p 60.80p 59.60p 60.40p 630,701
28/02/2025 59.40p 60.40p 59.20p 59.60p 439,480
27/02/2025 60.00p 60.60p 59.00p 59.60p 1,086,477
26/02/2025 60.40p 60.50p 60.00p 60.40p 798,769
25/02/2025 60.20p 60.60p 60.00p 60.20p 420,481
24/02/2025 60.20p 61.00p 59.88p 60.20p 896,026
21/02/2025 60.60p 61.00p 59.60p 59.80p 439,528
20/02/2025 60.20p 60.20p 59.60p 59.80p 779,183
19/02/2025 60.00p 60.56p 59.52p 59.80p 1,164,977
18/02/2025 61.00p 61.00p 59.80p 60.00p 471,221
17/02/2025 60.20p 60.80p 60.00p 60.20p 1,353,549
14/02/2025 59.60p 61.20p 59.60p 60.20p 470,662
13/02/2025 60.00p 60.52p 59.00p 59.80p 1,343,705
12/02/2025 61.00p 61.00p 59.80p 60.00p 754,377
11/02/2025 60.80p 60.80p 60.00p 60.00p 452,766
10/02/2025 61.20p 61.20p 60.20p 60.60p 1,740,955
07/02/2025 60.80p 61.00p 60.00p 60.00p 560,209
06/02/2025 61.00p 61.00p 60.00p 60.20p 1,339,461
05/02/2025 60.20p 60.80p 60.20p 60.20p 1,538,636
04/02/2025 60.20p 61.38p 60.20p 60.60p 686,343
03/02/2025 60.20p 61.20p 60.00p 60.40p 359,651
31/01/2025 61.60p 61.60p 60.19p 60.80p 623,592
30/01/2025 59.80p 60.83p 59.67p 60.80p 443,795
29/01/2025 60.00p 60.20p 59.40p 59.80p 321,051
28/01/2025 59.60p 60.60p 59.40p 60.20p 907,871
27/01/2025 59.60p 60.33p 58.93p 60.20p 1,593,201
24/01/2025 57.00p 59.81p 57.00p 59.00p 3,663,342
23/01/2025 56.40p 56.59p 56.14p 56.40p 666,895
22/01/2025 56.80p 57.00p 56.14p 56.60p 747,758
21/01/2025 56.80p 58.20p 56.00p 56.00p 1,200,358
20/01/2025 57.00p 57.58p 56.80p 56.80p 525,025
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

Market data

Select a section