Market data

Select a section

Aberdeen Standard European Logistics Income

(ASLI)
Sector: Real Estate Investment Trusts
61.00p
0.60p 0.99
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 61.00p 61.20p 60.60p 61.00p 1,943,674
16/07/2024 61.00p 61.40p 60.70p 61.00p 1,692,150
15/07/2024 61.20p 62.19p 60.98p 61.60p 1,111,672
12/07/2024 62.00p 62.20p 60.60p 61.00p 2,604,143
11/07/2024 61.00p 61.00p 60.00p 61.00p 2,249,625
10/07/2024 61.00p 61.40p 60.20p 60.60p 1,210,117
09/07/2024 61.00p 61.00p 60.20p 60.40p 1,106,053
08/07/2024 61.20p 62.60p 60.60p 61.00p 1,431,224
05/07/2024 61.00p 61.20p 60.39p 60.40p 431,487
04/07/2024 60.80p 61.00p 59.80p 61.00p 437,500
03/07/2024 59.40p 60.60p 59.40p 60.60p 647,497
02/07/2024 60.60p 61.00p 59.00p 60.20p 952,445
01/07/2024 61.60p 61.60p 59.00p 59.40p 391,542
28/06/2024 59.40p 60.00p 59.00p 60.00p 356,087
27/06/2024 60.60p 60.60p 58.00p 58.00p 629,867
26/06/2024 60.00p 60.51p 59.80p 60.00p 266,469
25/06/2024 60.40p 60.88p 60.00p 60.40p 453,135
24/06/2024 60.60p 61.40p 60.00p 60.40p 353,385
21/06/2024 60.60p 61.20p 59.80p 61.20p 1,860,299
20/06/2024 61.20p 61.77p 60.68p 61.00p 315,345
19/06/2024 61.00p 61.39p 60.00p 60.80p 838,771
18/06/2024 60.40p 61.60p 60.40p 60.80p 304,965
17/06/2024 60.40p 61.16p 60.40p 60.80p 367,618
14/06/2024 60.80p 62.20p 60.00p 60.00p 479,759
13/06/2024 60.80p 61.61p 60.80p 60.80p 384,613
12/06/2024 60.60p 61.40p 60.40p 61.00p 607,201
11/06/2024 60.80p 62.20p 60.40p 60.80p 711,510
10/06/2024 60.80p 61.40p 60.40p 60.80p 897,705
07/06/2024 61.20p 61.72p 60.20p 60.80p 935,525
06/06/2024 63.00p 63.40p 61.08p 61.20p 784,440
05/06/2024 63.20p 64.00p 62.00p 62.60p 869,490
04/06/2024 61.80p 64.33p 61.80p 62.60p 717,867
03/06/2024 62.60p 63.80p 61.00p 62.40p 734,788
31/05/2024 62.40p 62.60p 62.00p 62.20p 536,104
30/05/2024 64.00p 64.00p 62.00p 62.20p 759,682
29/05/2024 62.00p 62.40p 61.80p 62.20p 1,175,126
28/05/2024 62.60p 63.60p 61.94p 62.80p 744,531
27/05/2024 61.00p 62.20p 60.74p 61.80p 8,592,470
24/05/2024 61.00p 62.20p 60.74p 61.80p 8,342,470
23/05/2024 62.60p 63.00p 61.00p 61.60p 1,782,819
22/05/2024 62.60p 62.80p 61.30p 61.60p 867,092
21/05/2024 62.00p 63.60p 61.60p 62.00p 1,665,493
20/05/2024 61.80p 64.33p 58.50p 62.40p 3,324,253
17/05/2024 61.40p 62.80p 60.57p 60.80p 207,651
16/05/2024 62.20p 62.40p 61.20p 61.20p 708,828
15/05/2024 60.00p 63.00p 59.30p 61.80p 2,246,369
14/05/2024 59.20p 60.00p 58.50p 59.60p 1,941,342
13/05/2024 58.60p 60.00p 58.00p 59.60p 1,516,609
10/05/2024 58.80p 59.80p 58.20p 58.60p 1,514,943
09/05/2024 59.80p 60.00p 58.00p 58.80p 458,042
08/05/2024 60.00p 60.00p 59.40p 59.80p 393,001
07/05/2024 61.00p 61.40p 59.60p 60.00p 863,796
06/05/2024 59.40p 60.20p 58.40p 60.20p 459,754
03/05/2024 59.40p 60.20p 58.40p 60.20p 459,754
02/05/2024 60.80p 61.40p 58.00p 58.80p 597,905
01/05/2024 59.40p 60.40p 59.00p 59.00p 390,646
30/04/2024 61.20p 61.20p 59.20p 59.20p 675,040
29/04/2024 60.80p 62.80p 59.40p 59.40p 355,662
26/04/2024 61.40p 62.20p 60.60p 60.60p 306,586
25/04/2024 61.40p 62.40p 60.92p 61.40p 256,246
24/04/2024 60.80p 61.80p 60.00p 61.00p 214,580
23/04/2024 62.40p 62.40p 60.80p 60.80p 402,708
22/04/2024 61.60p 62.08p 61.20p 61.60p 348,788
19/04/2024 61.00p 61.00p 60.02p 61.00p 579,797
18/04/2024 60.80p 60.80p 59.80p 60.80p 295,503
17/04/2024 59.00p 60.20p 57.60p 60.00p 487,828
16/04/2024 59.80p 59.80p 57.00p 57.60p 958,260
15/04/2024 58.00p 59.80p 58.00p 58.20p 105,393
12/04/2024 57.60p 59.20p 57.60p 58.20p 144,851
11/04/2024 58.00p 59.60p 57.40p 57.40p 447,972
10/04/2024 58.20p 60.60p 57.60p 57.60p 273,215
09/04/2024 59.80p 60.80p 58.00p 58.60p 266,760
08/04/2024 60.80p 60.80p 58.50p 58.80p 567,131
05/04/2024 59.40p 60.80p 58.20p 59.20p 602,946
04/04/2024 59.20p 59.74p 58.00p 58.00p 352,520
03/04/2024 59.60p 59.60p 58.80p 59.00p 667,733
02/04/2024 60.40p 60.60p 58.40p 58.40p 712,368
01/04/2024 61.00p 62.00p 60.70p 60.80p 1,012,823
29/03/2024 61.00p 62.00p 60.70p 60.80p 1,012,823
28/03/2024 61.00p 62.00p 60.70p 60.80p 1,012,823
27/03/2024 61.40p 61.70p 60.33p 61.70p 563,807
26/03/2024 62.30p 62.30p 59.50p 61.50p 852,468
25/03/2024 62.20p 62.70p 61.00p 61.10p 480,371
22/03/2024 61.00p 61.50p 60.40p 61.50p 661,704
21/03/2024 61.00p 62.60p 61.00p 61.40p 980,405
20/03/2024 61.00p 61.35p 61.00p 61.10p 633,271
19/03/2024 61.00p 61.40p 61.00p 61.10p 314,625

Market data

Select a section