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
2022-12-30 238.55 239.40 236.20 237.45 0.1M
2022-12-29 235.45 240.00 235.25 235.82 0.0M
2022-12-28 238.60 240.30 234.05 238.82 0.1M
2022-12-23 244.10 244.50 241.15 243.93 0.0M
2022-12-22 248.25 250.70 241.75 247.00 0.1M
2022-12-21 246.95 251.20 244.40 246.88 0.1M
2022-12-20 243.65 247.80 243.00 244.20 0.2M
2022-12-19 254.85 255.90 247.20 253.93 0.1M
2022-12-16 258.15 260.62 251.65 258.45 0.1M
2022-12-15 272.55 275.70 260.50 265.73 0.1M
2022-12-14 280.90 283.15 277.90 281.05 0.1M
2022-12-13 277.65 291.25 275.95 286.68 0.2M
2022-12-12 270.20 276.00 269.20 269.73 0.1M
2022-12-09 269.00 273.05 266.05 269.57 0.1M
2022-12-08 260.50 268.60 259.00 267.25 0.0M
2022-12-07 269.90 269.90 261.80 269.77 0.1M
2022-12-06 272.90 274.30 267.40 274.30 0.1M
2022-12-05 272.05 275.05 270.30 272.68 0.0M
2022-12-02 270.85 279.40 267.15 272.30 0.1M
2022-12-01 270.45 276.85 270.15 270.20 0.1M
2022-11-30 256.35 263.35 255.75 256.20 0.1M
2022-11-29 261.95 268.55 254.80 261.68 0.1M
2022-11-28 252.00 254.75 248.15 252.40 0.0M
2022-11-25 256.15 257.65 253.20 256.62 0.1M
2022-11-24 256.65 260.05 255.30 256.68 0.2M
2022-11-23 251.45 258.85 249.65 252.93 0.0M
2022-11-22 245.45 250.95 241.55 244.72 0.3M
2022-11-21 251.55 251.55 245.00 250.35 0.0M
2022-11-18 251.15 255.30 248.45 250.62 0.1M
2022-11-17 250.00 252.00 244.35 251.30 0.1M
2022-11-16 260.45 263.60 248.70 253.57 0.1M
2022-11-15 260.65 266.00 255.70 261.10 0.1M
2022-11-14 256.65 259.25 252.35 257.77 0.5M
2022-11-11 264.45 264.55 254.30 256.52 0.2M
2022-11-10 232.95 256.20 231.25 250.78 0.3M
2022-11-09 240.00 243.20 233.40 240.40 0.3M
2022-11-08 224.80 242.60 224.45 237.68 0.4M
2022-11-07 222.55 231.25 219.95 228.53 0.1M
2022-11-04 217.05 226.95 216.45 223.00 0.1M
2022-11-03 214.15 219.75 213.65 215.20 0.1M
2022-11-02 226.75 229.20 221.25 226.45 0.1M
2022-11-01 228.55 231.30 222.85 228.78 0.1M
2022-10-31 240.00 240.05 222.40 224.72 0.1M
2022-10-28 230.25 236.15 225.40 231.10 0.2M
2022-10-27 249.70 252.20 232.10 239.53 0.3M
2022-10-26 255.00 260.70 251.30 259.05 0.4M
2022-10-25 272.25 279.35 264.85 279.35 0.0M
2022-10-24 264.55 272.45 258.30 270.82 0.1M
2022-10-21 249.55 260.80 247.95 256.45 0.1M
2022-10-20 243.20 255.25 240.55 249.40 0.0M
2022-10-19 239.50 245.45 233.10 239.78 0.3M
2022-10-18 233.15 237.00 230.00 233.78 0.1M
2022-10-17 224.95 233.35 221.70 230.93 0.1M
2022-10-14 239.25 240.95 224.10 226.05 0.1M
2022-10-13 229.60 238.90 212.70 233.25 0.1M
2022-10-12 237.25 242.10 232.00 237.53 0.0M
2022-10-11 241.90 245.60 233.20 233.82 0.1M
2022-10-10 244.50 253.20 242.75 244.40 0.1M
2022-10-07 258.80 262.30 247.70 250.15 0.0M
2022-10-06 264.80 268.85 261.00 264.35 0.1M
2022-10-05 262.15 264.25 257.20 262.20 0.1M
2022-10-04 245.95 259.35 229.30 253.72 0.1M
2022-10-03 227.60 242.45 226.00 241.05 0.0M
2022-09-30 235.10 236.40 224.75 228.57 0.2M
2022-09-29 242.25 242.55 232.75 234.93 0.1M
2022-09-28 239.45 247.75 233.75 247.05 0.1M
2022-09-27 249.05 254.85 246.25 248.82 0.1M
2022-09-26 246.35 252.25 246.10 247.62 0.0M
2022-09-23 245.30 249.25 242.35 245.00 0.1M
2022-09-22 258.00 258.65 247.05 247.93 0.0M
2022-09-21 259.30 265.30 256.80 259.05 0.0M
2022-09-20 264.75 264.85 255.50 256.73 0.0M
2022-09-16 261.55 265.00 258.80 261.45 0.1M
2022-09-15 275.25 276.05 264.50 266.82 0.1M
2022-09-14 273.35 280.55 272.25 274.20 0.1M
2022-09-13 287.30 290.55 274.65 278.20 0.1M
2022-09-12 287.55 290.05 284.05 287.00 0.0M
2022-09-09 277.40 287.95 277.40 286.52 0.0M
2022-09-08 276.45 276.95 265.15 276.40 0.0M
2022-09-07 267.05 273.45 266.00 267.40 0.1M
2022-09-06 271.15 274.10 265.20 270.40 0.0M
2022-09-05 265.00 271.40 265.00 266.52 0.0M
2022-09-02 265.85 275.25 261.30 274.05 0.1M
2022-09-01 264.70 267.05 259.85 264.82 0.0M
2022-08-31 281.45 286.05 270.20 272.82 0.1M
2022-08-30 281.20 285.65 270.65 271.88 0.1M
2022-08-26 296.00 299.00 287.35 295.68 0.1M
2022-08-25 294.90 296.75 287.90 294.62 0.0M
2022-08-24 287.30 291.70 281.55 287.35 0.1M
2022-08-23 287.20 292.05 285.90 289.20 0.0M
2022-08-22 296.45 298.12 287.60 296.35 0.0M
2022-08-19 302.60 305.25 298.10 302.10 0.1M
2022-08-18 296.80 305.65 296.10 305.40 0.0M
2022-08-17 302.05 303.65 294.10 301.00 0.0M
2022-08-16 304.85 304.85 296.20 304.15 0.1M
2022-08-15 296.30 304.70 296.30 302.52 0.1M
2022-08-12 298.10 302.50 295.20 298.00 0.0M
2022-08-11 303.70 304.40 296.05 302.68 0.1M
2022-08-10 284.35 301.45 283.40 293.05 0.2M
2022-08-09 298.15 301.30 284.60 289.30 0.2M
2022-08-08 305.40 307.85 297.65 305.15 0.1M
2022-08-05 316.85 320.50 298.95 307.10 0.1M
2022-08-04 306.25 317.55 304.90 315.73 0.1M
2022-08-03 303.30 308.65 296.95 302.93 0.0M
2022-08-02 299.65 301.70 290.45 290.45 0.1M
2022-08-01 300.40 303.35 295.75 300.10 0.0M
2022-07-29 300.10 302.70 294.30 299.35 0.1M
2022-07-28 288.00 295.75 284.95 288.52 0.1M
2022-07-27 274.80 284.95 272.75 281.62 0.1M
2022-07-26 276.50 279.95 270.65 276.05 0.1M
2022-07-25 275.45 278.65 272.35 272.75 0.1M
2022-07-22 273.35 285.00 271.70 281.57 0.1M
2022-07-21 246.75 274.85 246.75 274.20 0.2M
2022-07-20 231.15 239.75 229.40 235.88 0.0M
2022-07-19 227.75 234.60 221.45 234.45 0.1M
2022-07-18 237.10 237.10 228.20 228.20 0.1M
2022-07-15 222.10 230.60 220.40 227.35 0.2M
2022-07-14 218.40 222.80 214.75 219.25 0.1M
2022-07-13 214.80 219.00 211.00 214.20 0.1M
2022-07-12 208.75 214.90 205.35 214.88 0.0M
2022-07-11 212.10 216.00 209.80 211.53 0.1M
2022-07-08 216.40 218.40 210.10 215.53 0.1M
2022-07-07 213.10 217.95 212.30 213.80 0.0M
2022-07-06 202.50 208.35 201.20 202.63 0.1M
2022-07-05 212.75 213.00 193.74 200.34 0.1M
2022-07-04 216.95 216.95 208.30 210.34 0.1M
2022-07-01 231.50 233.12 216.60 221.35 0.1M
2022-06-30 235.40 237.50 231.10 235.45 0.1M
2022-06-29 240.00 242.60 236.60 241.20 0.1M
2022-06-28 251.40 253.50 245.00 252.20 0.1M
2022-06-27 248.65 255.95 245.80 254.05 0.1M
2022-06-24 233.60 248.50 224.40 243.15 0.1M
2022-06-23 237.55 244.65 231.60 237.35 0.1M
2022-06-22 238.55 243.50 236.20 238.40 0.1M
2022-06-21 239.50 245.10 239.15 239.93 0.1M
2022-06-20 235.30 238.75 231.30 235.15 0.1M
2022-06-17 239.45 243.45 232.25 238.72 0.1M
2022-06-16 259.10 259.10 238.45 238.45 0.1M
2022-06-15 259.15 261.90 253.90 259.35 0.0M
2022-06-14 263.70 263.70 255.80 262.45 0.1M
2022-06-13 265.00 266.90 254.95 258.25 0.2M
2022-06-10 278.95 282.25 270.95 278.05 0.2M
2022-06-09 291.60 292.20 281.90 290.40 0.1M
2022-06-08 290.05 296.10 290.05 291.05 0.2M
2022-06-07 290.60 291.95 286.05 291.05 0.0M
2022-06-06 292.40 298.20 291.25 292.10 0.0M
2022-06-01 291.00 292.70 284.40 291.40 0.3M
2022-05-31 296.20 298.60 288.25 295.35 0.1M
2022-05-30 293.50 303.20 292.75 301.30 0.1M
2022-05-27 279.15 292.60 278.40 286.82 0.0M
2022-05-26 266.50 276.75 264.40 273.52 0.1M
2022-05-25 277.00 277.00 264.10 266.93 0.1M
2022-05-24 279.95 281.90 272.95 279.10 0.7M
2022-05-23 284.45 287.60 281.55 283.25 0.1M
2022-05-20 276.80 287.45 275.35 284.15 0.0M
2022-05-19 271.65 277.20 265.15 276.35 0.1M
2022-05-18 292.00 292.30 274.15 274.15 0.0M
2022-05-17 289.20 297.77 288.90 297.77 0.1M
2022-05-16 289.60 290.45 283.80 289.45 0.0M
2022-05-13 279.05 292.25 279.05 288.62 0.0M
2022-05-12 266.60 278.10 264.45 273.77 0.0M
2022-05-11 267.95 277.95 263.30 274.62 0.1M
2022-05-10 265.60 272.75 261.10 265.77 0.9M
2022-05-09 270.65 275.05 260.55 262.10 0.1M
2022-05-06 280.25 284.40 270.95 279.55 0.0M
2022-05-05 300.90 300.90 282.35 289.20 0.3M
2022-05-04 292.75 294.25 286.55 290.77 0.0M
2022-05-03 283.95 293.15 282.15 292.10 0.0M
2022-04-29 295.00 303.85 288.70 294.20 0.2M
2022-04-28 298.00 299.35 288.25 289.10 0.1M
2022-04-27 293.65 297.20 286.80 295.25 0.2M
2022-04-26 309.30 309.30 293.55 297.88 0.1M
2022-04-25 308.45 314.60 302.85 309.93 0.1M
2022-04-22 314.90 317.80 307.55 316.30 0.1M
2022-04-21 316.80 325.35 313.80 322.93 0.1M
2022-04-20 298.05 315.15 297.50 308.10 0.2M
2022-04-19 293.45 300.15 288.70 294.62 0.1M
2022-04-14 305.00 305.90 291.90 295.40 0.1M
2022-04-13 295.75 301.35 294.00 295.57 0.1M
2022-04-12 288.30 303.05 285.40 297.05 0.5M
2022-04-11 297.65 298.30 289.20 296.35 0.1M
2022-04-08 310.25 316.30 300.57 300.57 0.1M
2022-04-07 309.10 309.85 303.95 307.57 0.1M
2022-04-06 328.60 328.60 302.15 307.25 0.1M
2022-04-05 335.25 342.85 326.65 334.30 0.1M
2022-04-04 328.75 333.10 326.70 329.20 0.1M
2022-04-01 328.95 329.00 325.15 327.82 0.1M
2022-03-31 338.00 339.10 331.80 338.30 0.1M
2022-03-30 340.00 340.00 333.50 339.35 0.0M
2022-03-29 336.00 343.50 331.10 336.90 0.1M
2022-03-28 332.00 336.80 329.20 332.40 0.1M
2022-03-25 331.60 338.20 327.50 331.35 0.1M
2022-03-24 332.00 335.20 328.10 330.80 0.3M
2022-03-23 337.00 337.40 325.90 327.65 0.0M
2022-03-22 332.30 336.50 331.00 331.25 0.1M
2022-03-21 327.40 334.30 326.50 328.40 0.2M
2022-03-18 319.40 329.80 315.60 328.90 0.2M
2022-03-17 322.00 322.00 311.35 311.35 0.1M
2022-03-16 301.60 315.95 301.35 310.10 0.1M
2022-03-15 281.40 294.80 279.80 289.55 0.1M
2022-03-14 284.30 290.10 278.00 283.75 0.1M
2022-03-11 279.50 287.20 274.50 286.70 0.1M
2022-03-10 284.80 285.00 274.10 275.25 0.1M
2022-03-09 277.00 282.10 266.10 282.10 0.1M
2022-03-08 274.70 288.40 265.00 267.45 0.4M
2022-03-07 251.60 289.70 251.60 278.60 0.1M
2022-03-04 272.60 282.50 268.80 275.15 0.3M
2022-03-03 279.80 284.40 276.20 278.70 0.2M
2022-03-02 272.80 282.30 270.90 280.60 0.3M
2022-03-01 289.00 290.50 272.80 280.30 0.1M
2022-02-28 268.00 289.30 266.80 282.10 0.3M
2022-02-25 268.30 275.90 262.40 268.70 0.1M
2022-02-24 242.00 260.40 241.00 259.65 0.2M
2022-02-23 283.60 283.60 260.70 265.15 0.2M
2022-02-22 265.80 290.90 262.70 287.85 0.1M
2022-02-21 288.20 288.40 274.10 278.90 0.1M
2022-02-18 287.40 295.90 283.20 285.75 0.2M
2022-02-17 287.40 292.40 285.70 288.30 0.1M
2022-02-16 288.00 288.80 280.50 287.25 0.3M
2022-02-15 271.20 284.10 271.10 279.65 0.1M
2022-02-14 272.70 273.70 265.60 272.00 0.0M
2022-02-11 288.80 289.60 282.40 288.40 0.2M
2022-02-10 304.60 306.20 287.90 295.45 0.1M
2022-02-09 290.40 302.60 290.00 299.15 0.0M
2022-02-08 290.50 290.50 282.30 288.50 0.1M
2022-02-07 290.10 292.40 283.40 288.20 0.1M
2022-02-04 297.00 297.80 285.70 287.45 0.1M
2022-02-03 307.00 307.00 292.10 296.60 0.2M
2022-02-02 312.50 315.70 309.70 311.55 0.1M
2022-02-01 310.10 315.90 302.20 307.15 0.1M
2022-01-31 295.50 302.40 294.30 294.30 0.1M
2022-01-28 291.50 292.60 280.80 282.50 0.1M
2022-01-27 287.60 298.90 287.00 296.20 0.1M
2022-01-26 296.90 305.30 296.90 305.15 0.0M
2022-01-25 310.00 310.30 289.00 291.05 0.1M
2022-01-24 326.50 330.40 297.20 300.20 0.1M
2022-01-21 330.00 332.00 324.60 328.90 0.0M
2022-01-20 348.90 351.10 332.80 338.90 0.0M
2022-01-19 343.30 358.30 343.30 356.40 0.1M
2022-01-18 364.40 364.40 354.70 360.70 0.0M
2022-01-17 359.10 368.90 351.00 358.90 0.0M
2022-01-14 364.10 366.60 358.70 363.45 0.1M
2022-01-13 362.50 382.20 362.40 372.80 0.1M
2022-01-12 357.90 360.40 353.00 355.55 0.1M
2022-01-11 349.70 356.30 346.40 348.70 0.1M
2022-01-10 361.20 362.20 335.30 339.35 0.1M
2022-01-07 365.70 366.40 354.60 354.60 0.0M
2022-01-06 365.00 369.30 351.90 352.50 0.0M
2022-01-05 380.00 387.70 374.90 382.00 0.0M
2022-01-04 395.00 396.50 378.20 382.50 0.1M