Abrdn European Logistics Income Plc Historical Data - ASLI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn European Logistics Income Plc (ASLI)
Abrdn European Logistics Income Plc (ASLI) Historical

Abrdn European Logistics Income Plc (ASLI)

59.40

-1.20

(-1.98%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.2	-3.57142857143	61.6	62.4	59.4	338718	61.05668343	DE
4	-1	-1.65562913907	60.4	62.4	57	450122	59.21970583	DE
12	1.4	2.41379310345	58	67	57	753205	60.90535998	DE
26	6.8	12.927756654	52.6	67	50.2	946864	58.92051289	DE
52	-11.5	-16.2200282087	70.9	82.6	49.45	762833	62.74281544	DE
156	-53.1	-47.2	112.5	130	49.45	710185	85.62348967	DE
260	-34.4	-36.6737739872	93.8	130	49.45	582324	89.7177639	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	58.2	0	0.00	58	59.2	58	231232
1712939400	58.2	0.8	1.39	57.6	58.4	57.6	163067
1712853000	57.4	-0.2	-0.35	58	59.4	57.4	519921
1712766600	57.6	-1	-1.71	58.2	58.8	57.6	273258
1712680200	58.6	-0.2	-0.34	59.8	59.8	58.2	268821
1712593800	58.8	-0.4	-0.68	60.8	60.8	58.8	653913
1712334600	59.2	1.2	2.07	59.4	60.6	58.2	604807
1712248200	58	-1	-1.69	59.2	59.6	58	352997
1712161800	59	0.6	1.03	59.6	59.6	58.8	700873
1712075400	58.4	-2.4	-3.95	60.4	60.4	58.4	733967
1711647000	60.8	-0.9	-1.46	61	61	60.7	1012823
1711560600	61.7	0.2	0.33	61.4	61.7	60.8	563807
1711474200	61.5	0.4	0.65	62.3	62.3	59.5	852468
1711387800	61.1	-0.4	-0.65	62.2	62.2	61	562914
1711128600	61.5	0.1	0.16	61	61.5	60.6	664280
1711042200	61.4	0.3	0.49	61	62.6	61	981305
1710955800	61.1	0	0.00	61	61.1	61	633271
1710869400	61.1	-0.4	-0.65	61	61.1	61	314625
1710783000	61.5	0.7	1.15	62.4	62.4	60.8	890093
1710523800	60.8	-0.2	-0.33	61.1	61.4	60.8	1681860
1710437400	61	0	0.00	61	61.7	61	617348
1710351000	61	0	0.00	61	61.6	60.2	895757
1710264600	61	-2.1	-3.33	63.1	63.1	61	419695
1710178200	63.1	0.1	0.16	64	64	62.5	368221
1709919000	63	-0.7	-1.10	64	64.5	62.7	704797
1709832600	63.7	-0.9	-1.39	65	65	63.7	393020
1709746200	64.599999	0.2	0.31	64.9	67	64.5	672356
1709659800	64.4	0.5	0.78	64.5	64.5	64	635111
1709573400	63.9	0.7	1.11	63.5	64	63.3	862168
1709314200	63.2	-0.6	-0.94	63.2	63.2	63.2	549880
1709227800	63.8	0.4	0.63	64.2	64.7	63.6	1193799
1709141400	63.4	-0.7	-1.09	64	64	63.4	627800
1709055000	64.099999	0.7	1.10	63.4	64.099999	63.4	1325049
1708968600	63.4	-0.1	-0.16	63.5	63.6	63.4	503564
1708709400	63.5	0.4	0.63	62.1	63.8	62.1	909424
1708623000	63.1	-0.1	-0.16	63	63.4	63	259036
1708536600	63.2	0.2	0.32	63	63.7	63	463974
1708450200	63	-0.3	-0.47	63.3	63.6	63	600829
1708363800	63.3	2.8	4.63	60.7	63.3	60.7	3606975
1708104600	60.5	0.5	0.83	60.1	60.7	59.5	375258
1708018200	60	1.2	2.04	59.1	60.5	59.1	349755
1707931800	58.8	-0.2	-0.34	58.5	59.3	58.3	537500
1707845400	59	0.8	1.37	57.5	59	57	4679076
1707759000	58.2	0.4	0.69	58.4	58.5	58	261009
1707499800	57.8	-0.2	-0.34	58.1	58.2	57.8	571765
1707413400	58	-0.6	-1.02	58.5	58.5	58	382124
1707327000	58.6	0.3	0.51	58.4	58.8	58.3	1718032
1707240600	58.3	-0.1	-0.17	58.4	58.6	57.9	1575741
1707154200	58.4	0.1	0.17	58	58.9	58	917043
1706895000	58.3	-0.3	-0.51	58.9	59.4	58.2	664961
1706808600	58.6	0.3	0.51	59.5	59.5	58.4	623773
1706722200	58.3	0.8	1.39	58.4	59	57.8	1680509
1706635800	57.5	0.2	0.35	56.8	57.7	56.8	1020703
1706549400	57.3	0.6	1.06	56.9	58	56.5	1665498

Abrdn European Logistics...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions