Ashmore

ASHM
🏛️ uk →
172.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 172.50 173.32 172.50 173.32 11.5K
08:02 172.50 172.50 172.50 172.50 1.0K
08:05 172.23 172.90 172.23 172.90 6.0K
08:08 172.20 172.20 172.00 172.00 3.2K
08:09 171.90 171.90 171.60 171.60 12.6K
08:10 171.90 171.90 171.90 171.90 0.5K
08:11 171.90 172.31 171.90 172.31 4.5K
08:13 172.26 172.26 172.00 172.00 5.1K
08:14 172.30 172.30 172.05 172.05 4.1K
08:15 172.30 172.30 172.30 172.30 0.0K
08:16 171.80 172.10 171.70 171.70 2.1K
08:18 171.60 171.60 171.60 171.60 0.0K
08:19 171.40 171.40 171.40 171.40 4.2K
08:20 171.80 171.80 171.80 171.80 0.6K
08:21 171.75 171.75 171.75 171.75 8.0K
08:22 171.99 172.00 171.79 172.00 9.5K
08:23 172.00 172.00 171.60 171.60 0.5K
08:24 172.00 172.00 172.00 172.00 0.1K
08:25 172.00 172.00 172.00 172.00 1.8K
08:26 171.95 172.10 171.95 172.10 1.6K
08:27 172.10 172.10 172.10 172.10 0.0K
08:28 172.10 172.40 172.10 172.30 1.5K
08:30 172.30 172.30 172.30 172.30 0.0K
08:34 172.30 172.30 172.30 172.30 0.1K
08:35 172.20 172.20 172.20 172.20 0.1K
08:36 172.30 172.30 172.30 172.30 0.1K
08:45 172.50 172.50 172.33 172.33 0.6K
08:46 172.30 172.30 172.30 172.30 0.1K
08:47 172.10 172.10 172.10 172.10 0.5K
08:48 172.20 172.20 172.20 172.20 0.7K
08:49 172.10 172.10 172.10 172.10 0.5K
08:55 172.10 172.10 172.10 172.10 0.3K
09:01 172.00 172.00 172.00 172.00 0.0K
09:03 172.30 172.30 172.30 172.30 0.0K
09:06 172.29 172.29 172.29 172.29 0.2K
09:07 172.30 172.30 172.30 172.30 0.0K
09:08 172.00 172.00 172.00 172.00 1.3K
09:12 172.30 172.30 172.30 172.30 0.0K
09:14 172.02 172.02 172.02 172.02 0.0K
09:17 172.30 172.30 172.30 172.30 0.0K
09:21 172.20 172.20 172.20 172.20 0.2K
09:26 172.30 172.30 172.30 172.30 0.0K
09:33 172.29 172.30 172.29 172.30 0.1K
09:39 172.16 172.16 172.16 172.16 0.0K
09:42 172.30 172.30 172.30 172.30 1.5K
09:43 172.20 172.20 172.20 172.20 0.0K
09:46 172.20 172.20 172.20 172.20 0.0K
09:49 172.30 172.30 172.30 172.30 0.0K
09:50 172.23 172.23 172.23 172.23 0.6K
09:52 172.10 172.10 172.10 172.10 0.0K
09:54 172.30 172.30 172.30 172.30 0.9K
09:56 172.30 172.30 172.10 172.10 0.1K
10:00 172.10 172.10 172.10 172.10 0.1K
10:03 172.12 172.12 172.12 172.12 0.0K
10:06 172.30 172.30 172.30 172.30 0.3K
10:08 172.23 172.30 172.23 172.30 2.8K
10:12 172.30 172.30 172.30 172.30 0.1K
10:13 172.20 172.20 172.20 172.20 0.6K
10:14 172.30 172.30 172.30 172.30 0.0K
10:20 172.30 172.30 172.30 172.30 2.5K
10:23 172.30 172.30 172.30 172.30 0.2K
10:24 172.20 172.20 172.20 172.20 0.1K
10:27 172.20 172.20 172.20 172.20 0.3K
10:38 172.30 172.30 172.30 172.30 0.5K
10:42 172.50 172.57 172.50 172.57 1.2K
10:47 172.40 172.40 172.40 172.40 0.6K
10:53 172.30 172.30 172.30 172.30 0.2K
10:55 172.30 172.30 172.20 172.20 17.9K
11:00 172.40 172.40 172.40 172.40 0.0K
11:02 172.20 172.20 172.14 172.14 0.4K
11:04 172.00 172.00 172.00 172.00 0.9K
11:07 172.10 172.10 172.10 172.10 13.2K
11:08 172.00 172.00 172.00 172.00 5.8K
11:12 171.94 171.94 171.94 171.94 1.9K
11:13 172.00 172.00 172.00 172.00 0.2K
11:16 172.10 172.10 172.10 172.10 0.3K
11:20 172.17 172.20 172.17 172.20 3.1K
11:21 172.50 172.70 172.50 172.70 6.0K
11:22 172.50 172.60 172.50 172.60 0.1K
11:25 172.60 172.60 172.60 172.60 0.0K
11:26 172.53 172.53 172.53 172.53 2.9K
11:29 172.40 172.40 172.40 172.40 0.0K
11:43 172.30 172.30 172.30 172.30 0.3K
11:44 172.40 172.40 172.40 172.40 1.2K
11:49 172.50 172.50 172.50 172.50 0.0K
11:57 172.44 172.44 172.44 172.44 4.8K
11:58 172.50 172.50 172.50 172.50 0.6K
12:04 172.50 172.50 172.50 172.50 0.0K
12:05 172.60 172.60 172.60 172.60 0.0K
12:07 172.40 172.40 172.40 172.40 0.6K
12:10 172.30 172.30 172.30 172.30 0.0K
12:12 172.30 172.30 172.30 172.30 0.0K
12:13 172.10 172.10 172.10 172.10 0.0K
12:20 172.20 172.20 172.20 172.20 7.3K
12:21 172.20 172.20 172.10 172.20 0.1K
12:24 172.00 172.00 172.00 172.00 0.0K
12:30 171.90 171.90 171.90 171.90 0.2K
12:32 171.93 171.93 171.93 171.93 0.6K
12:33 172.00 172.00 172.00 172.00 0.6K
12:35 172.10 172.10 172.10 172.10 0.1K
12:52 172.10 172.10 172.10 172.10 0.2K
12:54 172.10 172.10 172.10 172.10 0.5K
13:00 171.70 171.70 171.60 171.60 0.1K
13:01 171.50 171.50 171.50 171.50 0.0K
13:07 171.29 171.29 171.29 171.29 1.4K
13:08 171.00 171.00 171.00 171.00 0.2K
13:09 171.30 171.30 171.30 171.30 0.0K
13:15 171.30 171.30 171.15 171.15 1.8K
13:21 171.30 171.30 171.30 171.30 0.1K
13:32 171.00 171.00 171.00 171.00 0.9K
13:33 171.00 171.20 170.70 171.20 13.7K
13:35 170.70 170.70 170.70 170.70 0.0K
13:36 170.75 170.75 170.75 170.75 1.7K
13:38 170.90 170.90 170.90 170.90 0.2K
13:48 170.90 170.90 170.90 170.90 0.3K
14:03 170.80 170.80 170.80 170.80 0.0K
14:06 170.74 170.74 170.74 170.74 0.1K
14:07 170.90 170.90 170.90 170.90 4.4K
14:09 171.00 171.00 171.00 171.00 0.2K
14:14 170.65 170.65 170.65 170.65 0.2K
14:19 170.70 170.70 170.70 170.70 1.6K
14:21 170.68 170.68 170.68 170.68 2.5K
14:22 170.74 170.74 170.74 170.74 0.6K
14:27 170.80 171.20 170.80 171.20 1.2K
14:30 171.00 171.00 171.00 171.00 0.0K
14:32 171.10 171.10 171.10 171.10 0.8K
14:34 171.20 171.20 171.20 171.20 1.6K
14:37 171.00 171.00 171.00 171.00 0.5K
14:42 171.00 171.00 171.00 171.00 0.5K
14:44 170.80 170.80 170.80 170.80 0.1K
14:45 171.10 171.10 171.10 171.10 0.4K
14:50 170.90 170.90 170.90 170.90 0.0K
14:52 171.20 171.20 171.20 171.20 0.0K
14:55 171.20 171.20 171.20 171.20 0.0K
14:56 171.20 171.20 171.20 171.20 0.0K
15:00 171.10 171.10 171.00 171.00 1.5K
15:02 171.10 171.20 171.00 171.00 35.8K
15:03 171.30 171.60 171.20 171.50 166.3K
15:04 171.50 171.50 171.50 171.50 1.7K
15:05 171.50 171.50 171.50 171.50 3.0K
15:07 171.30 171.30 171.30 171.30 0.7K
15:08 171.10 171.10 171.10 171.10 0.6K
15:10 171.00 171.00 171.00 171.00 0.7K
15:13 171.30 171.30 171.20 171.20 1.3K
15:14 170.80 170.80 170.80 170.80 2.2K
15:15 171.10 171.10 171.10 171.10 2.5K
15:16 171.10 171.10 171.10 171.10 0.1K
15:21 171.10 171.10 171.10 171.10 0.5K
15:22 171.10 171.10 171.10 171.10 0.7K
15:23 171.10 171.10 171.10 171.10 10.7K
15:26 171.20 171.20 171.20 171.20 6.0K
15:28 171.20 171.20 170.90 170.90 0.7K
15:30 170.90 170.90 170.90 170.90 4.3K
15:37 170.80 170.80 170.80 170.80 0.9K
15:43 170.83 170.83 170.83 170.83 0.6K
15:44 170.83 170.83 170.83 170.83 1.1K
15:47 171.00 171.00 171.00 171.00 2.7K
15:50 170.90 170.90 170.90 170.90 0.8K
15:51 170.90 170.90 170.90 170.90 1.2K
15:52 171.00 171.00 171.00 171.00 0.0K
15:55 171.00 171.10 171.00 171.10 2.8K
15:56 171.00 171.00 171.00 171.00 1.7K
16:01 170.90 170.90 170.70 170.70 3.0K
16:02 170.70 170.70 170.70 170.70 1.3K
16:05 170.60 170.60 170.60 170.60 0.6K
16:08 170.65 170.65 170.60 170.60 1.1K
16:09 170.50 170.50 170.50 170.50 1.3K
16:11 170.50 170.50 170.50 170.50 0.0K
16:12 170.50 170.50 170.50 170.50 0.2K
16:13 170.50 170.50 170.50 170.50 0.0K
16:14 170.30 170.30 170.30 170.30 1.2K
16:15 170.60 170.60 170.60 170.60 0.5K
16:17 170.50 170.50 170.30 170.33 0.4K
16:18 170.20 170.30 170.20 170.30 1.0K
16:19 170.20 170.20 170.20 170.20 0.3K
16:21 170.00 170.00 169.90 169.90 3.7K
16:23 169.90 169.90 169.90 169.90 2.2K
16:24 170.00 170.00 169.90 169.90 1.6K
16:26 169.93 169.93 169.80 169.80 8.2K
16:27 169.90 170.20 169.90 169.90 14.3K
16:28 169.90 169.90 169.70 169.70 1.5K
16:29 169.90 169.90 169.59 169.59 3.3K
16:35 169.60 169.60 169.60 169.60 247.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 166.30 173.90 166.30 172.90 0.6M
2025-09-25 172.50 172.70 169.60 169.60 0.7M
2025-09-24 171.10 172.90 169.80 172.60 0.9M
2025-09-23 169.30 172.40 169.30 170.90 0.6M
2025-09-22 169.10 170.00 167.40 169.20 0.8M
2025-09-19 170.50 170.50 165.90 169.10 2.4M
2025-09-18 169.20 169.60 165.90 169.00 0.8M
2025-09-17 161.00 166.90 161.00 164.80 0.7M
2025-09-16 164.50 169.10 163.70 164.10 1.2M
2025-09-15 163.00 167.90 163.00 167.40 0.7M
2025-09-12 164.70 168.00 164.70 165.10 0.7M
2025-09-11 159.80 167.10 159.80 165.80 0.6M
2025-09-10 161.40 167.20 161.40 163.00 0.6M
2025-09-09 165.00 166.50 161.20 164.80 0.8M
2025-09-08 159.70 166.70 159.70 161.10 1.1M
2025-09-05 155.80 168.00 145.90 163.60 3.2M
2025-09-04 174.10 176.30 170.70 171.10 0.7M
2025-09-03 170.00 175.50 170.00 173.30 0.7M
2025-09-02 179.00 179.40 173.40 173.90 1.8M
2025-09-01 178.50 181.00 176.10 179.00 0.5M
2025-08-29 179.40 179.60 177.80 178.40 0.6M
2025-08-28 178.20 180.80 178.20 179.60 0.4M
2025-08-27 177.10 179.30 176.50 178.80 0.4M
2025-08-26 177.90 177.90 175.30 176.50 0.6M
2025-08-22 173.80 178.30 173.80 178.30 0.7M
2025-08-21 174.00 176.10 174.00 175.10 0.4M
2025-08-20 179.10 179.10 173.50 175.70 0.5M
2025-08-19 174.00 177.10 174.00 174.90 0.6M
2025-08-18 176.00 176.00 173.10 174.00 0.6M
2025-08-15 173.80 176.60 172.60 173.70 0.5M
2025-08-14 174.00 175.80 173.00 173.80 0.6M
2025-08-13 175.00 177.20 173.00 175.10 0.4M
2025-08-12 178.10 178.10 173.40 175.60 0.5M
2025-08-11 179.40 179.40 174.10 175.50 0.3M
2025-08-08 173.00 175.50 172.20 175.50 0.3M
2025-08-07 175.00 177.00 173.10 173.10 0.6M
2025-08-06 178.00 179.20 175.70 176.30 0.7M
2025-08-05 175.00 175.60 173.80 174.30 0.5M
2025-08-04 171.40 174.60 171.40 174.00 0.4M
2025-08-01 174.30 175.10 170.50 171.20 0.6M
2025-07-31 172.00 174.90 171.70 174.80 0.6M
2025-07-30 170.00 173.40 170.00 172.10 0.3M
2025-07-29 180.10 180.10 171.40 172.00 0.9M
2025-07-28 183.00 183.00 174.90 176.00 0.5M
2025-07-25 182.00 182.70 178.10 178.80 0.6M
2025-07-24 179.80 183.50 177.30 182.70 0.7M
2025-07-23 177.80 178.90 176.80 177.50 0.9M
2025-07-22 177.00 177.90 174.60 177.30 0.7M
2025-07-21 171.90 176.90 171.90 176.90 0.7M
2025-07-18 172.00 173.00 171.40 171.80 0.8M
2025-07-17 169.80 171.60 168.70 171.60 0.7M
2025-07-16 171.70 172.80 168.60 168.60 0.4M
2025-07-15 174.00 174.30 170.00 171.70 1.6M
2025-07-14 171.70 175.20 167.40 170.20 1.4M
2025-07-11 166.50 169.00 166.50 167.80 0.5M
2025-07-10 167.00 169.20 166.30 167.50 2.7M
2025-07-09 165.80 166.90 163.10 166.50 1.0M
2025-07-08 161.00 165.40 158.70 162.40 1.4M
2025-07-07 161.00 161.00 156.60 158.70 0.7M
2025-07-04 160.00 160.70 156.10 157.20 0.5M
2025-07-03 152.70 162.00 152.70 160.00 1.6M
2025-07-02 155.00 157.00 154.00 157.00 1.0M
2025-07-01 159.90 159.90 154.80 156.20 0.8M
2025-06-30 159.00 159.20 155.40 156.50 0.8M
2025-06-27 152.20 159.70 152.20 159.00 1.1M
2025-06-26 150.10 156.10 150.10 155.90 1.6M
2025-06-25 153.50 153.70 151.20 152.30 0.5M
2025-06-24 152.50 154.20 152.10 153.10 1.6M
2025-06-23 151.80 152.70 150.80 151.60 0.7M
2025-06-20 151.40 154.40 151.40 152.00 1.9M
2025-06-19 153.20 154.70 152.20 152.60 0.8M
2025-06-18 155.80 156.50 153.80 155.30 0.8M
2025-06-17 157.80 158.40 155.40 155.80 1.8M
2025-06-16 158.60 159.60 156.50 157.80 1.2M
2025-06-13 163.00 163.00 156.50 157.60 1.5M
2025-06-12 165.50 165.50 160.30 162.00 1.7M
2025-06-11 162.70 163.80 161.40 163.50 1.8M
2025-06-10 160.00 162.50 159.20 162.40 1.8M
2025-06-09 159.60 160.40 157.80 160.20 0.7M
2025-06-06 153.10 159.00 153.10 159.00 0.7M
2025-06-05 156.20 157.40 152.70 156.70 0.6M
2025-06-04 154.40 155.20 152.20 152.90 1.5M
2025-06-03 156.00 157.30 152.80 153.10 0.8M
2025-06-02 151.80 157.20 151.80 155.80 0.7M
2025-05-30 153.00 156.70 152.80 154.60 2.0M
2025-05-29 152.00 153.30 150.20 153.00 0.5M
2025-05-28 151.00 151.70 149.60 149.80 0.9M
2025-05-27 149.50 152.00 148.40 150.50 1.1M
2025-05-23 147.30 147.80 142.90 146.80 1.8M
2025-05-22 145.10 147.20 145.10 147.20 0.4M
2025-05-21 152.00 152.00 148.20 148.20 0.6M
2025-05-20 150.00 150.70 146.40 150.70 0.9M
2025-05-19 148.20 149.70 143.40 147.50 0.5M
2025-05-16 149.80 149.80 147.10 149.10 0.5M
2025-05-15 143.30 148.00 143.30 147.30 0.7M
2025-05-14 148.60 149.40 143.30 145.40 1.2M
2025-05-13 145.90 148.50 145.40 146.60 0.7M
2025-05-12 149.40 151.90 145.40 145.50 1.0M
2025-05-09 150.60 152.00 149.90 150.50 0.4M
2025-05-08 147.00 152.30 147.00 150.80 0.8M
2025-05-07 150.50 152.10 148.60 149.60 0.9M
2025-05-06 148.30 151.00 144.90 151.00 0.8M
2025-05-02 145.00 147.30 144.00 144.00 0.8M
2025-05-01 145.80 147.20 143.50 146.40 0.4M
2025-04-30 146.20 146.20 142.80 144.70 1.4M
2025-04-29 140.80 143.90 140.80 143.00 0.9M
2025-04-28 141.50 143.10 140.90 141.30 0.9M
2025-04-25 138.40 140.70 136.90 140.30 0.9M
2025-04-24 134.80 136.70 134.10 136.70 0.5M
2025-04-23 135.00 137.30 134.60 135.00 1.1M
2025-04-22 129.60 132.90 127.70 132.30 0.7M
2025-04-17 127.50 129.70 126.60 128.90 0.6M
2025-04-16 128.00 129.10 126.50 127.60 0.7M
2025-04-15 124.40 129.00 122.80 128.90 1.7M
2025-04-14 132.50 134.20 123.30 125.10 3.2M
2025-04-11 130.70 135.10 130.70 133.70 0.9M
2025-04-10 142.00 143.40 132.70 133.50 1.0M
2025-04-09 129.90 131.10 127.30 130.60 0.6M
2025-04-08 130.90 134.00 129.40 132.70 1.3M
2025-04-07 130.00 133.10 124.10 128.40 2.3M
2025-04-04 141.80 143.20 132.10 132.40 2.6M
2025-04-03 143.20 147.60 141.10 142.30 3.8M
2025-04-02 148.70 149.20 144.60 145.50 0.8M
2025-04-01 149.50 154.10 149.50 149.50 0.9M
2025-03-31 154.00 154.30 148.20 149.10 1.0M
2025-03-28 157.90 157.90 154.30 156.00 0.5M
2025-03-27 158.30 158.30 154.00 156.40 0.5M
2025-03-26 161.30 161.30 157.40 158.40 0.4M
2025-03-25 157.70 160.70 157.70 158.30 0.3M
2025-03-24 160.00 161.90 157.90 158.20 0.4M
2025-03-21 161.40 162.40 160.40 160.40 1.1M
2025-03-20 162.70 162.80 158.70 161.80 0.8M
2025-03-19 162.10 162.10 157.60 160.70 0.4M
2025-03-18 160.60 163.70 157.50 158.60 0.4M
2025-03-17 161.80 165.00 160.60 160.60 0.5M
2025-03-14 153.90 163.70 151.40 162.40 1.8M
2025-03-13 155.00 155.00 149.30 149.30 0.6M
2025-03-12 150.00 155.50 150.00 151.70 2.8M
2025-03-11 153.90 154.80 151.90 152.30 1.7M
2025-03-10 154.80 154.80 150.70 152.90 0.8M
2025-03-07 152.50 152.50 147.70 151.50 1.6M
2025-03-06 145.80 150.00 145.80 149.70 1.5M
2025-03-05 143.50 147.90 143.50 145.30 1.8M
2025-03-04 149.90 153.60 143.00 143.00 1.5M
2025-03-03 148.60 150.50 147.50 148.90 1.2M
2025-02-28 145.90 149.50 145.20 148.50 2.0M
2025-02-27 150.80 151.50 146.90 147.40 0.8M
2025-02-26 151.80 155.50 151.80 155.00 1.3M
2025-02-25 150.70 152.30 149.40 150.60 1.1M
2025-02-24 153.20 154.00 149.10 150.70 0.9M
2025-02-21 153.00 155.10 152.40 153.20 0.6M
2025-02-20 156.50 157.80 153.30 153.30 0.8M
2025-02-19 160.50 160.80 156.20 156.60 0.6M
2025-02-18 161.50 162.50 159.40 160.50 0.8M
2025-02-17 163.30 164.70 161.50 162.30 0.4M
2025-02-14 166.60 166.60 163.10 163.90 0.8M
2025-02-13 164.60 165.20 161.00 163.60 0.7M
2025-02-12 163.10 166.20 160.50 161.40 0.9M
2025-02-11 166.90 166.90 161.90 162.80 1.0M
2025-02-10 171.50 171.50 165.90 166.90 0.7M
2025-02-07 173.00 175.50 164.20 168.20 1.2M
2025-02-06 169.00 175.00 169.00 171.60 0.7M
2025-02-05 169.10 173.00 169.10 171.50 0.8M
2025-02-04 166.00 172.00 166.00 170.70 0.6M
2025-02-03 170.00 170.30 165.10 169.20 0.5M
2025-01-31 163.80 170.40 163.80 170.00 1.6M
2025-01-30 167.60 168.30 164.60 167.50 0.6M
2025-01-29 171.00 171.00 163.60 164.80 0.6M
2025-01-28 159.00 169.60 159.00 169.60 1.5M
2025-01-27 161.60 164.60 161.40 162.60 1.6M
2025-01-24 157.20 163.30 157.20 162.20 0.7M
2025-01-23 161.00 161.30 157.40 160.90 1.2M
2025-01-22 156.80 161.30 155.60 160.40 0.8M
2025-01-21 157.70 161.10 156.90 161.10 0.7M
2025-01-20 152.20 159.20 152.20 157.50 4.6M
2025-01-17 155.20 155.80 152.10 153.80 1.0M
2025-01-16 155.10 156.30 150.50 154.20 1.0M
2025-01-15 149.00 157.30 149.00 156.50 0.7M
2025-01-14 148.30 149.80 146.90 146.90 1.5M
2025-01-13 147.60 149.40 146.50 147.90 1.1M
2025-01-10 146.60 149.30 146.30 147.60 0.8M
2025-01-09 142.60 149.90 140.70 147.40 3.3M
2025-01-08 152.10 152.70 143.90 143.90 3.2M
2025-01-07 160.20 160.70 155.80 155.80 0.5M
2025-01-06 165.10 165.10 161.40 161.70 0.6M
2025-01-03 165.50 167.30 163.50 163.70 0.4M
2025-01-02 161.70 163.80 160.50 163.80 1.0M