ASM

ASMI
🏛️ uk →
492.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 395.00 395.00 387.70 392.70 0.0M
2021-12-30 391.60 397.00 390.80 391.25 0.0M
2021-12-29 381.53 396.60 381.53 395.85 0.0M
2021-12-24 383.90 383.90 381.10 383.75 0.0M
2021-12-23 379.70 382.90 375.10 378.30 0.0M
2021-12-22 369.40 377.10 368.10 369.55 0.0M
2021-12-21 372.20 374.60 363.50 373.15 0.1M
2021-12-20 347.80 365.65 344.40 365.65 0.1M
2021-12-17 363.10 363.40 354.70 362.30 0.1M
2021-12-16 385.20 386.50 367.60 373.25 0.1M
2021-12-15 364.50 367.50 361.20 362.40 0.1M
2021-12-14 367.00 370.90 356.20 357.05 0.1M
2021-12-13 376.60 382.60 371.30 376.90 0.1M
2021-12-10 375.50 380.00 373.20 375.55 0.0M
2021-12-09 389.30 389.30 375.60 376.40 0.0M
2021-12-08 394.30 398.40 385.30 395.55 0.0M
2021-12-07 374.60 393.40 371.20 385.15 0.0M
2021-12-06 382.60 383.25 359.70 369.05 0.0M
2021-12-03 391.70 391.70 374.40 377.75 0.0M
2021-12-02 400.80 401.90 382.00 389.25 0.0M
2021-12-01 405.20 410.10 394.70 406.10 0.0M
2021-11-30 393.30 406.40 392.10 406.10 0.0M
2021-11-29 394.10 400.90 394.10 396.50 0.0M
2021-11-26 380.70 399.10 380.00 391.55 0.0M
2021-11-25 396.10 403.30 393.30 398.40 0.1M
2021-11-24 402.90 403.20 384.20 388.70 0.2M
2021-11-23 411.70 411.70 393.70 397.55 0.1M
2021-11-22 432.90 434.30 422.70 432.00 0.0M
2021-11-19 435.50 437.90 429.80 430.10 0.0M
2021-11-18 432.30 438.40 431.00 432.60 0.1M
2021-11-17 430.00 436.40 428.70 429.55 0.0M
2021-11-16 426.90 427.40 420.90 425.45 0.0M
2021-11-15 419.00 425.60 419.00 420.10 0.0M
2021-11-12 419.30 419.90 413.10 419.65 0.0M
2021-11-11 408.00 418.30 406.40 408.50 0.0M
2021-11-10 417.90 419.70 403.90 404.50 0.1M
2021-11-09 420.10 421.90 417.50 419.15 0.1M
2021-11-08 415.00 427.50 415.00 418.10 0.0M
2021-11-05 423.90 428.80 418.70 423.65 0.1M
2021-11-04 419.60 420.80 412.60 419.05 0.1M
2021-11-03 411.90 417.40 410.50 411.85 0.0M
2021-11-02 396.00 413.00 396.00 408.20 0.1M
2021-11-01 394.30 396.90 390.50 395.55 0.0M
2021-10-29 383.10 392.80 378.20 392.80 0.1M
2021-10-28 376.50 386.50 375.50 378.30 0.0M
2021-10-27 360.60 379.60 358.60 370.10 0.1M
2021-10-26 360.10 361.00 350.60 358.70 0.0M
2021-10-25 355.40 361.60 353.50 355.75 0.1M
2021-10-22 349.10 356.60 349.10 351.25 0.1M
2021-10-21 330.60 344.50 330.50 339.85 0.0M
2021-10-20 330.50 338.00 328.40 328.90 0.0M
2021-10-19 341.90 343.60 334.50 341.45 0.0M
2021-10-18 335.40 337.50 328.70 335.05 0.0M
2021-10-15 338.10 339.50 333.80 338.90 0.0M
2021-10-14 332.00 334.50 329.00 331.35 0.0M
2021-10-13 312.40 329.30 310.50 320.50 0.0M
2021-10-12 313.90 319.30 312.50 312.50 0.1M
2021-10-11 319.20 322.90 313.90 319.45 0.1M
2021-10-08 326.30 326.30 317.60 325.45 0.1M
2021-10-07 324.80 326.40 317.00 324.60 0.0M
2021-10-06 319.10 323.70 313.20 319.55 0.0M
2021-10-05 315.00 325.80 315.00 325.05 0.1M
2021-10-04 325.80 325.90 314.40 314.40 0.1M
2021-10-01 326.60 335.20 326.50 329.05 0.0M
2021-09-30 340.20 349.10 337.60 340.60 0.2M
2021-09-29 326.70 348.60 325.10 343.45 0.1M
2021-09-28 339.10 339.10 321.10 326.70 0.1M
2021-09-27 353.10 355.40 333.10 333.55 0.2M
2021-09-24 359.20 359.20 349.70 357.45 0.1M
2021-09-23 359.70 364.70 356.90 359.05 0.1M
2021-09-22 360.00 360.00 347.20 348.80 0.1M
2021-09-21 353.40 361.90 352.00 353.75 0.1M
2021-09-20 361.00 363.10 346.70 349.25 0.1M
2021-09-17 377.00 379.70 366.80 378.00 0.1M
2021-09-16 372.70 378.70 371.10 373.35 0.0M
2021-09-15 375.80 377.70 370.80 376.40 0.0M
2021-09-14 367.40 374.60 364.50 366.60 0.0M
2021-09-13 366.60 370.40 363.70 365.55 0.0M
2021-09-10 357.40 368.30 354.60 368.00 0.1M
2021-09-09 340.30 355.40 340.30 352.10 0.1M
2021-09-08 349.30 351.90 343.00 348.70 0.1M
2021-09-07 346.90 352.00 345.70 348.10 0.1M
2021-09-06 337.70 345.40 337.70 337.75 0.0M
2021-09-03 330.50 334.60 327.50 332.90 0.0M
2021-09-02 333.70 336.90 329.90 334.00 0.2M
2021-09-01 331.60 334.70 330.10 332.50 0.0M
2021-08-31 335.10 338.90 326.30 334.80 0.0M
2021-08-27 318.50 330.00 318.10 327.85 0.1M
2021-08-26 314.10 319.10 312.40 316.10 0.0M
2021-08-25 318.90 321.30 316.80 319.65 0.0M
2021-08-24 321.30 322.80 318.90 321.75 0.0M
2021-08-23 315.80 319.80 313.50 315.55 0.0M
2021-08-20 307.50 314.70 303.40 308.70 0.0M
2021-08-19 308.60 309.00 301.00 307.25 0.0M
2021-08-18 312.10 313.70 309.20 312.20 0.0M
2021-08-17 309.70 315.30 308.70 308.90 0.0M
2021-08-16 310.80 314.40 308.60 310.60 0.0M
2021-08-13 311.90 313.00 311.00 311.45 0.0M
2021-08-12 314.20 315.10 312.40 314.30 0.0M
2021-08-11 320.00 320.30 311.60 320.30 0.0M
2021-08-10 323.00 324.80 317.00 323.65 0.0M
2021-08-09 317.10 324.30 316.00 324.30 0.0M
2021-08-06 319.80 320.50 313.80 320.50 0.0M
2021-08-05 314.90 323.40 314.90 323.25 0.1M
2021-08-04 308.30 316.20 308.20 309.25 0.1M
2021-08-03 302.00 307.50 300.20 302.20 0.0M
2021-08-02 302.40 303.60 300.10 302.10 0.1M
2021-07-30 297.50 301.70 294.10 297.25 0.0M
2021-07-29 300.30 302.70 296.30 300.50 0.0M
2021-07-28 289.80 299.40 285.30 297.15 0.0M
2021-07-27 306.80 306.80 295.40 296.60 0.0M
2021-07-26 303.10 308.20 300.90 301.05 0.0M
2021-07-23 297.30 307.40 297.30 299.05 0.1M
2021-07-22 289.50 298.20 288.80 298.10 0.1M
2021-07-21 279.20 287.30 276.30 280.70 0.0M
2021-07-20 277.20 278.40 272.50 278.00 0.0M
2021-07-19 279.30 279.30 268.00 269.55 0.1M
2021-07-16 290.30 290.30 281.39 289.25 0.0M
2021-07-15 291.00 294.20 286.80 289.45 0.0M
2021-07-14 287.40 293.60 287.40 287.65 0.1M
2021-07-13 283.90 288.80 283.75 283.75 0.0M
2021-07-12 279.00 285.50 279.00 279.15 0.0M
2021-07-09 276.60 280.90 275.60 277.65 0.0M
2021-07-08 285.20 288.40 274.10 278.00 0.0M
2021-07-07 283.00 289.90 282.50 283.35 0.1M
2021-07-06 276.20 282.20 275.20 276.10 0.0M
2021-07-05 275.00 277.30 273.50 274.30 0.0M
2021-07-02 271.40 274.00 269.30 269.85 0.0M
2021-07-01 278.80 279.60 266.40 271.15 0.0M
2021-06-30 281.80 282.30 274.90 282.30 0.0M
2021-06-29 274.60 281.60 274.60 275.55 0.0M
2021-06-28 265.90 274.50 265.00 272.90 0.0M
2021-06-25 267.70 269.90 265.90 267.45 0.0M
2021-06-24 263.10 266.30 262.60 262.60 0.0M
2021-06-23 264.00 265.00 259.00 264.40 0.0M
2021-06-22 258.50 263.30 257.10 260.50 0.1M
2021-06-21 256.80 261.00 251.00 258.20 0.2M
2021-06-18 269.60 273.60 261.70 262.60 0.1M
2021-06-17 267.40 270.60 263.50 268.00 0.2M
2021-06-16 273.50 273.50 263.90 265.55 0.0M
2021-06-15 274.50 276.70 272.60 273.05 0.0M
2021-06-14 271.50 275.00 269.00 272.70 0.0M
2021-06-11 270.80 272.00 267.20 271.15 0.0M
2021-06-10 267.60 271.80 266.10 267.45 0.0M
2021-06-09 265.30 268.00 263.20 265.55 0.0M
2021-06-08 262.50 268.20 262.40 262.40 0.0M
2021-06-07 267.30 267.30 262.20 267.25 0.0M
2021-06-04 262.60 266.60 260.50 262.50 0.0M
2021-06-03 263.30 265.80 260.80 263.35 0.0M
2021-06-02 260.00 264.50 256.20 259.25 0.0M
2021-06-01 258.60 263.10 258.20 258.20 0.0M
2021-05-28 254.30 256.20 253.00 253.45 0.0M
2021-05-27 250.30 253.60 247.40 249.35 0.0M
2021-05-26 251.90 252.10 247.30 252.10 0.1M
2021-05-25 248.20 252.60 247.75 247.75 0.0M
2021-05-24 240.10 245.00 239.90 240.40 0.0M
2021-05-21 242.20 244.40 240.20 242.10 0.0M
2021-05-20 237.60 240.10 233.70 235.25 0.2M
2021-05-19 231.70 233.00 225.40 232.30 0.0M
2021-05-18 234.50 243.30 233.60 240.30 0.0M
2021-05-17 230.40 231.60 225.10 230.50 0.0M
2021-05-14 232.40 232.40 227.20 232.20 0.0M
2021-05-13 217.60 230.60 217.60 228.85 0.0M
2021-05-12 243.40 243.70 228.10 228.60 0.0M
2021-05-11 247.50 248.00 238.70 241.90 0.1M
2021-05-10 260.20 261.50 254.50 257.65 0.0M
2021-05-07 253.20 262.80 250.30 260.65 0.1M
2021-05-06 254.00 255.00 247.00 251.30 0.0M
2021-05-05 248.00 254.50 247.70 254.15 0.0M
2021-05-04 254.30 254.30 241.50 244.25 0.0M
2021-04-30 251.20 255.50 251.10 252.40 0.0M
2021-04-29 257.60 262.10 252.00 255.60 0.0M
2021-04-28 255.80 259.30 252.90 256.90 0.0M
2021-04-27 256.70 257.80 254.00 256.20 0.1M
2021-04-26 260.90 261.43 254.90 259.45 0.0M
2021-04-23 253.20 261.40 252.50 260.70 0.1M
2021-04-22 255.90 259.60 253.20 254.95 0.0M
2021-04-21 253.60 259.40 247.00 252.00 0.0M
2021-04-20 255.10 257.80 246.40 250.20 0.0M
2021-04-19 264.90 265.00 254.90 256.35 0.0M
2021-04-16 264.40 264.40 260.50 263.80 0.0M
2021-04-15 269.80 271.10 262.50 267.20 0.0M
2021-04-14 268.10 270.10 266.00 268.05 0.0M
2021-04-13 263.30 270.20 263.30 265.25 0.0M
2021-04-12 270.00 271.70 262.40 262.55 0.0M
2021-04-09 268.90 272.50 268.30 269.55 0.0M
2021-04-08 266.80 268.50 264.30 266.00 0.0M
2021-04-07 264.40 265.40 260.80 264.10 0.0M
2021-04-06 261.50 268.40 259.50 263.85 0.0M
2021-04-01 259.00 260.70 255.00 258.15 0.0M
2021-03-31 236.00 249.00 236.00 246.30 0.0M
2021-03-30 239.30 239.90 235.50 238.75 0.0M
2021-03-29 240.50 241.00 237.10 239.20 0.0M
2021-03-26 231.50 239.20 231.30 238.40 0.0M
2021-03-25 226.00 229.20 224.20 227.30 0.0M
2021-03-24 226.70 234.60 226.70 229.55 0.1M
2021-03-23 224.90 224.90 217.30 220.75 0.1M
2021-03-22 219.00 224.80 218.10 220.50 0.0M
2021-03-19 210.60 219.30 210.60 214.60 0.0M
2021-03-18 217.00 217.80 213.60 216.10 0.2M
2021-03-17 215.70 217.70 212.00 215.45 0.1M
2021-03-16 215.50 218.10 213.40 216.35 0.1M
2021-03-15 208.70 214.40 208.30 210.30 0.0M
2021-03-12 212.40 213.30 207.40 210.65 0.4M
2021-03-11 207.80 215.70 207.80 211.65 0.0M
2021-03-10 212.20 212.70 204.80 207.90 0.0M
2021-03-09 206.60 212.50 204.00 207.47 0.2M
2021-03-08 205.90 209.30 201.30 206.82 0.0M
2021-03-05 200.80 209.10 199.30 204.68 0.0M
2021-03-04 209.70 213.10 201.90 207.22 0.0M
2021-03-03 219.30 219.30 212.60 217.25 0.0M
2021-03-02 225.10 227.40 220.60 223.45 0.0M
2021-03-01 232.80 232.80 221.80 229.40 0.2M
2021-02-26 217.80 229.90 216.60 226.60 0.1M
2021-02-25 230.70 232.00 224.20 228.90 0.0M
2021-02-24 227.40 230.70 220.90 224.90 0.0M
2021-02-23 227.60 227.60 213.80 225.25 0.1M
2021-02-22 236.70 237.20 230.20 231.65 0.0M
2021-02-19 236.80 239.50 231.80 236.30 0.0M
2021-02-18 241.00 242.80 228.00 233.10 0.0M
2021-02-17 249.30 249.30 239.40 243.95 0.0M
2021-02-16 254.10 254.60 249.00 251.95 0.0M
2021-02-15 251.00 254.00 250.60 251.95 0.0M
2021-02-12 242.10 248.50 242.10 246.00 0.0M
2021-02-11 234.30 241.20 234.00 236.45 0.1M
2021-02-10 234.50 236.20 222.50 233.05 0.1M
2021-02-09 229.70 234.20 228.30 231.10 0.0M
2021-02-08 227.60 229.80 227.00 227.85 0.0M
2021-02-05 223.20 226.60 223.00 223.60 0.0M
2021-02-04 218.70 222.70 218.70 220.20 0.0M
2021-02-03 222.03 223.30 219.70 221.30 0.0M
2021-02-02 220.80 222.30 217.60 220.35 0.0M
2021-02-01 213.00 217.60 213.00 214.75 0.0M
2021-01-29 210.00 215.70 209.10 210.50 0.0M
2021-01-28 198.60 213.60 195.03 210.95 0.0M
2021-01-27 218.20 218.20 205.70 208.35 0.0M
2021-01-26 219.60 223.60 218.90 219.85 0.0M
2021-01-25 223.80 226.60 220.60 223.05 0.0M
2021-01-22 224.00 224.30 218.50 223.35 0.0M
2021-01-21 223.30 229.60 221.40 225.05 0.0M
2021-01-20 219.00 223.10 217.50 219.65 0.1M
2021-01-19 214.60 217.60 211.80 216.20 0.0M
2021-01-18 208.90 215.30 208.90 211.65 0.0M
2021-01-15 210.40 211.50 207.80 209.38 0.0M
2021-01-14 205.50 215.30 205.00 209.10 0.1M
2021-01-13 194.10 197.20 192.55 196.10 0.0M
2021-01-12 194.35 197.30 193.70 195.38 0.0M
2021-01-11 193.75 195.30 191.30 193.82 0.0M
2021-01-08 189.85 195.35 189.85 191.55 0.1M
2021-01-07 186.05 186.95 183.65 186.18 0.0M
2021-01-06 188.90 189.00 185.30 187.88 0.2M
2021-01-05 186.65 191.25 186.65 187.82 0.0M
2021-01-04 179.95 188.85 179.95 185.43 0.0M