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
2023-12-29 474.90 479.60 470.95 474.10 0.0M
2023-12-28 476.00 479.95 474.70 476.80 0.0M
2023-12-27 480.40 482.35 470.90 477.45 0.0M
2023-12-22 469.95 472.00 467.10 469.88 0.0M
2023-12-21 469.05 472.20 466.55 466.68 0.0M
2023-12-20 478.65 478.65 469.10 476.20 0.1M
2023-12-19 477.10 484.30 477.10 481.52 0.1M
2023-12-18 494.55 494.55 478.40 488.90 0.0M
2023-12-15 484.90 491.40 483.30 484.88 0.1M
2023-12-14 489.30 492.75 474.95 486.23 0.1M
2023-12-13 471.85 484.00 462.00 483.27 0.0M
2023-12-12 465.00 469.45 461.85 464.57 0.0M
2023-12-11 459.45 467.55 458.45 460.88 0.0M
2023-12-08 453.95 460.85 453.25 453.30 0.0M
2023-12-07 449.55 453.05 444.85 449.30 0.0M
2023-12-06 453.50 458.45 450.40 454.93 0.0M
2023-12-05 448.20 452.35 443.25 445.45 0.0M
2023-12-04 474.80 474.80 443.60 444.15 0.1M
2023-12-01 470.00 480.15 470.00 472.10 0.0M
2023-11-30 470.20 478.00 468.50 469.40 0.1M
2023-11-29 459.15 474.65 454.95 471.68 0.0M
2023-11-28 465.20 465.20 455.00 461.25 0.1M
2023-11-27 462.70 466.60 456.70 460.25 0.0M
2023-11-24 466.30 466.30 459.40 462.77 0.0M
2023-11-23 456.75 463.35 456.75 458.45 0.0M
2023-11-22 455.15 465.80 453.15 453.15 0.1M
2023-11-21 465.20 469.65 452.65 465.68 0.2M
2023-11-20 469.35 469.35 459.55 463.93 0.1M
2023-11-17 456.70 469.30 453.80 468.10 0.1M
2023-11-16 453.00 462.20 451.75 454.25 0.0M
2023-11-15 451.50 459.05 451.50 451.73 0.0M
2023-11-14 441.95 454.35 440.35 453.45 0.0M
2023-11-13 440.35 444.30 438.50 441.00 0.0M
2023-11-10 436.95 436.95 426.05 427.93 0.1M
2023-11-09 428.15 437.20 424.05 427.20 0.1M
2023-11-08 421.55 429.35 421.55 423.20 0.0M
2023-11-07 413.85 425.25 413.85 417.52 0.0M
2023-11-06 419.45 422.50 417.15 419.57 0.0M
2023-11-03 413.55 419.95 404.55 418.77 0.1M
2023-11-02 406.95 418.50 404.85 406.93 0.1M
2023-11-01 393.35 398.35 387.90 391.57 0.0M
2023-10-31 377.70 393.95 377.70 392.20 0.0M
2023-10-30 394.70 396.00 378.25 382.82 0.1M
2023-10-27 388.20 395.75 385.60 388.15 0.0M
2023-10-26 379.95 396.70 370.55 390.40 0.1M
2023-10-25 386.45 398.90 381.65 383.00 0.1M
2023-10-24 366.45 369.95 359.80 366.82 0.1M
2023-10-23 361.65 362.55 354.45 362.45 0.2M
2023-10-20 367.35 370.05 360.35 366.00 0.3M
2023-10-19 371.10 382.20 366.50 374.93 0.0M
2023-10-18 372.75 382.50 364.50 374.93 0.1M
2023-10-17 383.35 386.40 373.45 382.25 0.0M
2023-10-16 383.25 387.10 377.60 384.05 0.0M
2023-10-13 398.00 398.30 385.10 396.40 0.0M
2023-10-12 396.40 401.00 394.60 397.93 0.0M
2023-10-11 398.00 400.40 394.35 398.68 0.1M
2023-10-10 398.15 401.45 389.35 395.73 0.0M
2023-10-09 395.35 400.45 390.55 398.05 0.0M
2023-10-06 391.50 401.40 389.95 393.62 0.0M
2023-10-05 388.90 399.25 388.80 397.52 0.0M
2023-10-04 387.40 397.60 383.60 388.15 0.0M
2023-10-03 398.90 398.90 390.00 398.00 0.0M
2023-10-02 396.85 400.35 392.75 395.57 0.1M
2023-09-29 400.00 405.30 398.45 402.00 0.0M
2023-09-28 386.35 393.60 383.30 385.30 0.0M
2023-09-27 379.00 392.20 379.00 390.30 0.1M
2023-09-26 361.10 381.75 359.65 381.68 0.1M
2023-09-25 384.50 384.50 374.65 384.25 0.2M
2023-09-22 374.85 390.45 373.40 384.62 0.1M
2023-09-21 365.90 377.70 362.60 373.35 0.1M
2023-09-20 383.40 385.80 371.60 371.88 0.1M
2023-09-19 386.80 390.90 378.85 386.52 0.1M
2023-09-18 389.75 394.05 381.75 389.30 0.1M
2023-09-15 410.35 411.70 387.30 397.40 0.1M
2023-09-14 417.45 417.45 412.45 417.15 0.1M
2023-09-13 412.00 416.45 408.85 410.25 0.0M
2023-09-12 424.35 425.00 415.05 424.25 0.1M
2023-09-11 433.00 436.45 425.35 432.57 0.0M
2023-09-08 442.55 445.25 428.20 429.62 0.0M
2023-09-07 447.25 451.95 431.30 434.05 0.1M
2023-09-06 455.35 459.75 449.90 453.52 0.3M
2023-09-05 447.50 458.55 447.05 450.35 0.0M
2023-09-04 445.25 453.05 444.00 448.68 0.0M
2023-09-01 446.00 449.40 440.80 445.52 0.0M
2023-08-31 448.80 450.25 442.50 447.30 0.1M
2023-08-30 435.35 442.60 429.85 434.68 0.0M
2023-08-29 437.85 438.75 428.00 437.25 0.1M
2023-08-25 420.35 430.15 420.35 421.57 0.0M
2023-08-24 475.90 480.00 428.90 437.52 0.1M
2023-08-23 447.05 460.15 442.15 447.93 0.0M
2023-08-22 441.00 450.55 440.55 441.30 0.0M
2023-08-21 426.25 438.05 426.25 428.88 0.1M
2023-08-18 421.95 427.00 418.95 421.62 0.0M
2023-08-17 427.80 429.70 418.35 427.15 0.0M
2023-08-16 428.10 435.40 426.70 428.00 0.0M
2023-08-15 438.40 438.40 427.30 437.45 0.0M
2023-08-14 432.00 436.45 426.55 432.93 0.0M
2023-08-11 447.95 447.95 434.90 446.35 0.0M
2023-08-10 446.85 453.00 444.77 444.77 0.1M
2023-08-09 448.65 449.05 441.75 448.30 0.0M
2023-08-08 445.60 448.30 440.95 446.45 0.0M
2023-08-07 448.60 449.90 445.55 447.05 0.1M
2023-08-04 443.70 450.15 439.60 442.40 0.1M
2023-08-03 428.60 441.35 426.40 440.40 0.1M
2023-08-02 423.40 436.40 422.30 436.20 0.1M
2023-08-01 431.65 436.60 429.25 431.40 0.0M
2023-07-31 433.95 434.95 428.25 434.68 0.0M
2023-07-28 429.90 434.60 422.75 429.57 0.1M
2023-07-27 394.65 439.30 393.90 427.20 0.2M
2023-07-26 369.55 397.35 367.00 395.52 0.1M
2023-07-25 379.70 384.60 378.10 379.62 0.1M
2023-07-24 388.00 390.10 369.30 388.73 0.1M
2023-07-21 380.25 390.70 377.60 380.30 0.1M
2023-07-20 395.30 396.95 385.05 394.57 0.1M
2023-07-19 414.95 415.90 404.45 413.57 0.1M
2023-07-18 409.35 414.75 408.20 409.20 0.1M
2023-07-17 410.45 415.00 407.40 410.73 0.1M
2023-07-14 410.00 418.10 410.00 410.10 0.0M
2023-07-13 396.10 410.35 396.05 409.35 0.0M
2023-07-12 377.00 394.85 377.00 389.62 0.1M
2023-07-11 383.85 383.85 371.20 372.88 0.0M
2023-07-10 371.25 380.95 369.80 371.73 0.1M
2023-07-07 375.00 376.30 369.30 373.93 0.0M
2023-07-06 377.75 379.60 372.40 376.62 0.1M
2023-07-05 382.20 384.90 379.85 381.45 0.0M
2023-07-04 383.80 386.90 381.90 384.82 0.1M
2023-07-03 391.00 391.35 382.50 391.10 0.0M
2023-06-30 380.55 389.80 377.50 381.00 0.0M
2023-06-29 384.55 386.30 380.25 384.57 0.1M
2023-06-28 376.35 382.15 373.10 375.25 0.1M
2023-06-27 375.50 376.55 369.80 374.68 0.2M
2023-06-26 378.20 382.25 373.15 379.10 0.1M
2023-06-23 382.95 382.95 373.15 382.40 0.0M
2023-06-22 378.65 385.10 376.00 378.68 0.1M
2023-06-21 391.95 392.05 382.75 390.73 0.1M
2023-06-20 395.40 397.30 390.85 394.52 0.0M
2023-06-19 397.30 401.75 395.45 396.15 0.0M
2023-06-16 404.75 404.75 400.25 403.10 0.1M
2023-06-15 410.45 412.45 396.35 397.25 0.0M
2023-06-14 411.95 414.05 408.20 410.57 0.0M
2023-06-13 403.30 416.50 403.00 405.30 0.1M
2023-06-12 392.25 398.00 386.70 389.15 0.0M
2023-06-09 392.50 393.90 388.80 391.82 0.0M
2023-06-08 382.60 389.20 379.75 383.52 0.2M
2023-06-07 387.95 390.70 381.65 387.05 0.1M
2023-06-06 384.95 391.15 382.50 385.05 0.1M
2023-06-05 393.60 397.50 390.85 392.77 0.1M
2023-06-02 403.35 406.15 395.00 403.82 0.1M
2023-06-01 409.20 409.20 400.05 407.10 0.1M
2023-05-31 404.35 412.70 399.90 404.05 0.1M
2023-05-30 399.20 414.30 396.95 397.40 0.1M
2023-05-26 381.75 417.15 381.10 413.00 0.2M
2023-05-25 364.85 388.10 364.85 382.45 0.1M
2023-05-24 356.85 357.30 348.40 355.73 0.1M
2023-05-23 365.80 367.35 357.90 365.57 0.1M
2023-05-22 361.45 368.20 360.05 362.30 0.0M
2023-05-19 353.70 364.10 353.70 354.52 0.0M
2023-05-18 346.00 353.95 344.25 345.68 0.1M
2023-05-17 342.25 342.90 337.20 342.57 0.0M
2023-05-16 341.00 349.35 341.00 342.25 0.0M
2023-05-15 341.10 342.45 336.75 340.62 0.6M
2023-05-12 338.65 341.65 338.65 339.20 0.0M
2023-05-11 343.30 344.05 337.50 343.40 0.0M
2023-05-10 338.50 344.55 333.65 337.88 0.0M
2023-05-09 342.05 344.50 334.95 342.73 0.0M
2023-05-05 340.55 342.10 338.05 340.20 0.1M
2023-05-04 335.65 339.60 332.30 335.52 0.0M
2023-05-03 334.15 337.85 332.30 336.15 0.3M
2023-05-02 331.25 338.80 331.25 332.30 0.1M
2023-04-28 329.05 329.60 322.20 328.30 0.2M
2023-04-27 318.80 328.68 312.42 328.68 0.1M
2023-04-26 313.90 319.70 301.80 311.52 0.2M
2023-04-25 347.00 349.00 343.65 345.68 0.1M
2023-04-24 348.15 355.10 347.45 347.45 0.1M
2023-04-21 346.00 350.85 343.55 345.52 0.0M
2023-04-20 348.95 348.95 340.50 347.45 0.1M
2023-04-19 342.85 347.15 338.40 343.20 0.1M
2023-04-18 349.90 355.65 347.90 348.35 0.1M
2023-04-17 357.50 357.50 344.90 354.35 0.1M
2023-04-14 361.25 362.55 357.60 360.68 0.0M
2023-04-13 356.15 360.55 355.40 357.30 0.0M
2023-04-12 361.80 368.60 355.60 360.57 0.1M
2023-04-11 358.30 366.50 358.30 358.77 0.0M
2023-04-06 359.90 360.40 352.40 359.40 0.0M
2023-04-05 368.30 369.45 358.30 368.52 0.1M
2023-04-04 369.75 372.10 367.00 369.68 0.0M
2023-04-03 370.00 372.00 365.50 365.85 0.0M
2023-03-31 369.75 372.35 362.65 370.15 0.1M
2023-03-30 362.00 370.95 360.20 362.15 0.1M
2023-03-29 349.15 356.55 349.15 350.88 0.1M
2023-03-28 345.00 346.00 339.80 345.35 0.1M
2023-03-27 336.65 346.90 336.40 346.30 0.1M
2023-03-24 339.75 342.75 329.65 338.88 0.1M
2023-03-23 329.45 341.00 329.15 339.10 0.1M
2023-03-22 328.45 330.60 323.90 328.52 0.1M
2023-03-21 328.25 332.20 327.55 328.30 0.1M
2023-03-20 320.20 325.60 315.20 320.15 0.1M
2023-03-17 323.00 328.65 321.05 321.57 0.1M
2023-03-16 312.00 316.30 301.55 312.40 0.2M
2023-03-15 315.05 316.95 307.75 312.57 0.1M
2023-03-14 309.00 316.40 306.45 310.15 0.2M
2023-03-13 312.40 314.35 300.30 303.10 0.1M
2023-03-10 311.75 316.30 308.35 312.15 0.1M
2023-03-09 315.00 320.35 311.10 314.35 0.1M
2023-03-08 308.30 316.20 307.45 308.20 0.0M
2023-03-07 310.50 316.15 309.55 311.68 0.0M
2023-03-06 317.00 317.35 312.70 316.15 0.1M
2023-03-03 307.55 315.65 307.05 308.82 0.1M
2023-03-02 299.30 303.00 297.75 299.45 0.2M
2023-03-01 315.55 316.95 300.20 307.62 0.3M
2023-02-28 321.65 329.30 320.35 322.00 0.1M
2023-02-27 317.00 322.10 315.75 316.20 0.1M
2023-02-24 320.20 321.05 311.60 320.00 0.0M
2023-02-23 321.00 325.00 316.35 320.35 0.1M
2023-02-22 315.10 316.05 309.15 314.88 0.1M
2023-02-21 317.70 319.10 312.65 317.25 0.1M
2023-02-20 321.65 321.90 316.90 320.15 0.0M
2023-02-17 322.00 323.90 319.50 321.68 0.0M
2023-02-16 331.20 334.60 322.68 322.68 0.1M
2023-02-15 324.05 331.30 322.73 322.73 0.0M
2023-02-14 326.30 330.50 321.95 326.68 0.1M
2023-02-13 321.05 325.80 319.35 320.57 0.0M
2023-02-10 324.35 328.15 317.25 325.30 0.1M
2023-02-09 329.15 332.80 326.75 328.35 0.0M
2023-02-08 338.50 339.40 326.05 328.00 0.0M
2023-02-07 329.45 333.80 328.35 330.20 0.1M
2023-02-06 330.35 331.65 322.20 330.52 0.1M
2023-02-03 328.20 337.00 325.90 328.57 0.1M
2023-02-02 322.50 335.15 322.50 332.05 0.1M
2023-02-01 312.30 315.35 309.15 311.82 0.1M
2023-01-31 303.80 309.20 302.25 306.68 0.1M
2023-01-30 314.55 315.70 302.80 304.73 0.1M
2023-01-27 315.90 320.80 315.15 315.93 0.1M
2023-01-26 313.45 316.80 311.30 314.73 0.1M
2023-01-25 312.55 312.55 298.95 302.73 0.1M
2023-01-24 314.45 315.65 308.05 314.68 0.1M
2023-01-23 300.25 311.75 300.25 308.57 0.0M
2023-01-20 296.35 299.40 294.20 297.00 0.0M
2023-01-19 312.00 312.50 296.90 299.77 0.1M
2023-01-18 300.90 319.15 300.00 319.05 0.2M
2023-01-17 281.45 289.90 281.20 283.52 0.1M
2023-01-16 293.60 294.15 289.15 292.57 0.1M
2023-01-13 286.65 292.35 281.85 284.25 0.1M
2023-01-12 277.70 287.60 275.40 285.68 0.1M
2023-01-11 277.95 282.95 276.75 277.35 0.1M
2023-01-10 269.15 275.80 268.75 269.73 0.1M
2023-01-09 262.65 272.30 261.05 270.35 0.1M
2023-01-06 252.75 257.95 247.50 252.10 0.1M
2023-01-05 243.80 253.20 241.85 251.57 0.1M
2023-01-04 242.75 247.30 236.80 242.82 0.1M
2023-01-03 241.30 248.50 239.90 245.35 0.0M