abrdn European Logistics

ASLI
🏛️ uk →
33.85
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
2025-09-26 33.95 33.95 33.65 33.85 0.4M
2025-09-25 34.10 34.10 33.65 33.75 0.9M
2025-09-24 34.05 34.05 33.85 34.00 0.3M
2025-09-23 33.70 34.20 33.45 34.00 2.8M
2025-09-22 33.60 33.85 33.40 33.85 1.2M
2025-09-19 33.45 33.80 33.40 33.50 2.8M
2025-09-18 33.55 33.55 33.30 33.45 3.4M
2025-09-17 33.60 33.80 33.40 33.40 2.8M
2025-09-16 34.35 34.35 33.60 33.75 0.8M
2025-09-15 35.80 35.80 33.00 33.45 3.2M
2025-09-12 33.67 34.40 33.53 34.40 2.7M
2025-09-11 33.78 33.78 33.53 33.67 1.6M
2025-09-10 34.33 34.33 33.53 33.67 0.9M
2025-09-09 34.33 34.33 33.60 33.82 0.3M
2025-09-08 34.33 34.40 34.04 34.04 0.4M
2025-09-05 47.25 47.60 47.20 47.60 0.4M
2025-09-04 47.00 48.30 47.00 47.45 1.9M
2025-09-03 48.00 48.00 46.40 47.00 2.0M
2025-09-02 47.00 47.40 46.70 47.40 2.5M
2025-09-01 48.15 48.15 46.50 47.40 0.5M
2025-08-29 48.10 48.10 46.65 47.00 0.8M
2025-08-28 46.50 47.20 46.50 46.65 0.4M
2025-08-27 47.45 47.65 47.25 47.40 0.3M
2025-08-26 47.75 47.80 47.55 47.55 0.4M
2025-08-22 47.60 48.10 47.55 47.90 0.4M
2025-08-21 47.35 48.65 47.35 48.40 0.8M
2025-08-20 47.65 47.80 47.35 47.80 0.3M
2025-08-19 47.15 47.70 47.10 47.50 1.7M
2025-08-18 47.75 47.75 47.20 47.25 1.3M
2025-08-15 47.25 47.45 46.90 47.35 2.2M
2025-08-14 46.70 47.25 46.70 47.00 1.2M
2025-08-13 47.35 47.35 46.65 46.90 1.4M
2025-08-12 47.45 47.45 46.65 47.10 0.7M
2025-08-11 47.15 47.55 47.10 47.35 1.0M
2025-08-08 47.15 47.20 47.00 47.00 0.4M
2025-08-07 48.10 48.10 47.15 47.75 0.4M
2025-08-06 47.50 48.30 47.10 47.40 1.5M
2025-08-05 48.05 48.10 47.20 47.50 1.1M
2025-08-04 47.80 48.10 47.05 47.90 1.4M
2025-08-01 48.70 48.70 47.50 47.70 1.7M
2025-07-31 51.10 51.20 46.00 48.75 5.9M
2025-07-30 53.00 53.00 51.90 52.00 1.7M
2025-07-29 54.50 54.50 51.50 51.90 2.1M
2025-07-28 52.03 52.93 51.95 52.60 7.2M
2025-07-25 52.36 52.60 51.95 52.27 2.3M
2025-07-24 52.60 52.60 52.11 52.27 1.3M
2025-07-23 52.84 52.93 52.52 52.68 1.1M
2025-07-22 52.11 52.93 52.11 52.60 0.7M
2025-07-21 64.90 65.00 64.20 64.60 0.5M
2025-07-18 65.20 65.40 64.70 64.70 0.6M
2025-07-17 64.10 65.50 64.10 65.00 3.2M
2025-07-16 64.00 65.70 64.00 65.10 1.4M
2025-07-15 64.50 64.90 64.30 64.30 0.5M
2025-07-14 63.60 64.80 63.50 64.50 0.4M
2025-07-11 62.90 64.60 62.80 64.40 7.4M
2025-07-10 61.60 62.20 61.60 62.00 2.2M
2025-07-09 60.80 62.00 60.80 62.00 0.4M
2025-07-08 61.90 62.30 61.70 62.20 0.4M
2025-07-07 62.60 62.60 60.60 61.60 2.9M
2025-07-04 62.00 62.20 61.70 61.70 0.2M
2025-07-03 62.20 62.30 61.50 62.00 0.4M
2025-07-02 61.40 62.50 60.80 61.30 0.6M
2025-07-01 62.40 62.90 62.00 62.20 2.2M
2025-06-30 62.10 62.30 61.10 62.00 0.7M
2025-06-27 61.70 62.00 61.70 62.00 0.4M
2025-06-26 61.70 61.80 61.50 61.50 1.4M
2025-06-25 61.70 61.70 61.40 61.50 0.7M
2025-06-24 60.90 61.40 60.80 61.20 0.5M
2025-06-23 60.00 60.50 60.00 60.50 0.4M
2025-06-20 59.60 61.00 59.60 61.00 0.3M
2025-06-19 60.00 60.40 60.00 60.00 0.3M
2025-06-18 59.80 60.80 59.60 60.00 3.8M
2025-06-17 59.70 60.20 59.70 60.00 0.9M
2025-06-16 60.00 60.00 60.00 60.00 0.1M
2025-06-13 60.00 60.60 60.00 60.40 0.2M
2025-06-12 60.20 60.50 60.20 60.20 0.4M
2025-06-11 59.60 60.20 59.60 60.00 0.8M
2025-06-10 59.00 60.40 59.00 60.20 0.2M
2025-06-09 60.00 60.20 59.70 60.20 0.3M
2025-06-06 59.60 60.00 59.60 59.80 0.4M
2025-06-05 59.00 60.50 59.00 60.50 0.6M
2025-06-04 59.00 59.70 59.00 59.40 0.3M
2025-06-03 60.00 60.00 59.10 59.50 0.4M
2025-06-02 59.30 59.80 59.30 59.60 0.6M
2025-05-30 58.20 60.00 58.20 60.00 1.2M
2025-05-29 57.70 58.50 57.70 58.40 0.4M
2025-05-28 57.50 58.40 57.50 58.30 0.9M
2025-05-27 56.60 57.30 56.60 57.00 0.6M
2025-05-23 56.60 56.90 55.80 56.90 0.9M
2025-05-22 56.10 56.20 56.00 56.20 0.2M
2025-05-21 56.30 56.30 56.30 56.30 0.1M
2025-05-20 55.90 56.50 55.90 56.20 0.3M
2025-05-19 56.00 56.10 55.60 55.80 0.4M
2025-05-16 55.00 56.00 55.00 55.70 0.4M
2025-05-15 55.50 56.20 55.00 56.20 0.4M
2025-05-14 55.60 55.90 55.20 55.20 0.8M
2025-05-13 56.20 56.30 55.80 55.80 1.2M
2025-05-12 56.80 56.80 56.20 56.60 0.5M
2025-05-09 56.70 56.70 56.40 56.50 0.6M
2025-05-08 56.60 56.60 55.90 55.90 1.1M
2025-05-07 56.60 56.60 56.30 56.30 1.0M
2025-05-06 56.90 57.40 56.60 56.60 1.4M
2025-05-02 57.00 57.20 57.00 57.00 0.4M
2025-05-01 57.80 57.80 57.00 57.00 0.3M
2025-04-30 56.60 57.10 56.30 57.10 0.3M
2025-04-29 56.80 57.00 56.60 57.00 0.2M
2025-04-28 57.00 57.10 56.50 56.80 0.3M
2025-04-25 57.10 57.50 57.10 57.30 0.2M
2025-04-24 56.60 57.30 56.60 57.30 0.2M
2025-04-23 57.20 57.20 56.70 56.70 0.6M
2025-04-22 56.80 56.90 56.30 56.30 0.4M
2025-04-17 57.00 57.00 56.30 56.70 0.8M
2025-04-16 57.00 57.60 56.80 57.00 0.7M
2025-04-15 54.20 57.00 54.20 56.80 1.2M
2025-04-14 55.00 55.40 54.90 55.00 0.8M
2025-04-11 54.00 54.70 53.70 54.70 0.5M
2025-04-10 54.30 54.40 53.80 53.80 0.6M
2025-04-09 52.80 53.50 52.60 53.00 1.4M
2025-04-08 53.00 54.60 52.40 53.50 0.9M
2025-04-07 54.00 54.80 51.00 52.50 3.7M
2025-04-04 57.60 57.60 54.40 54.40 1.8M
2025-04-03 56.20 57.20 56.00 56.80 3.0M
2025-04-02 57.10 57.20 56.70 57.20 0.6M
2025-04-01 57.00 57.00 56.80 57.00 1.1M
2025-03-31 57.40 57.40 57.00 57.20 0.7M
2025-03-28 57.00 57.40 57.00 57.20 0.7M
2025-03-27 57.40 57.40 57.20 57.20 0.5M
2025-03-26 56.80 57.60 56.60 57.60 0.8M
2025-03-25 56.60 56.80 56.60 56.60 0.8M
2025-03-24 56.40 56.60 56.20 56.40 0.5M
2025-03-21 56.00 56.60 55.80 56.20 0.8M
2025-03-20 56.00 56.40 56.00 56.00 0.5M
2025-03-19 56.40 56.60 56.20 56.40 0.8M
2025-03-18 56.20 56.60 56.20 56.40 0.7M
2025-03-17 56.00 56.40 56.00 56.40 0.4M
2025-03-14 56.00 56.40 56.00 56.40 0.2M
2025-03-13 56.40 56.40 56.00 56.00 0.6M
2025-03-12 56.20 56.20 55.60 56.00 0.3M
2025-03-11 56.40 56.40 56.00 56.00 0.8M
2025-03-10 56.00 56.40 56.00 56.40 0.6M
2025-03-07 56.00 56.20 55.00 56.00 0.7M
2025-03-06 56.80 56.80 55.20 56.00 0.9M
2025-03-05 57.80 58.00 55.80 55.80 1.4M
2025-03-04 56.60 56.97 56.23 56.60 2.6M
2025-03-03 56.60 56.79 55.67 56.41 0.6M
2025-02-28 55.48 55.67 55.29 55.67 0.4M
2025-02-27 56.04 56.23 55.48 55.67 1.1M
2025-02-26 56.41 56.41 56.23 56.41 0.8M
2025-02-25 60.20 60.40 60.00 60.20 0.4M
2025-02-24 60.20 61.00 60.00 60.20 0.9M
2025-02-21 60.60 61.00 59.60 59.80 0.4M
2025-02-20 60.20 60.20 59.60 59.80 0.8M
2025-02-19 60.00 60.00 59.60 59.80 1.2M
2025-02-18 61.00 61.00 59.80 60.00 0.5M
2025-02-17 60.20 60.80 60.00 60.20 1.4M
2025-02-14 59.60 61.20 59.60 60.20 0.5M
2025-02-13 60.00 60.00 59.00 59.80 1.4M
2025-02-12 61.00 61.00 59.80 60.00 0.8M
2025-02-11 60.80 60.80 60.00 60.00 0.5M
2025-02-10 61.20 61.20 60.20 60.60 1.7M
2025-02-07 60.80 61.00 60.00 60.00 0.6M
2025-02-06 61.00 61.00 60.00 60.20 1.3M
2025-02-05 60.20 60.60 60.20 60.20 1.5M
2025-02-04 60.20 61.20 60.20 60.60 0.9M
2025-02-03 60.20 60.60 60.00 60.40 0.4M
2025-01-31 61.60 61.60 60.20 60.80 0.6M
2025-01-30 59.80 60.80 59.80 60.80 0.4M
2025-01-29 60.00 60.20 59.60 59.80 0.3M
2025-01-28 59.60 60.20 59.60 60.20 0.9M
2025-01-27 59.60 60.20 59.00 60.20 1.6M
2025-01-24 57.00 59.80 57.00 59.00 3.9M
2025-01-23 56.40 56.40 56.20 56.40 0.7M
2025-01-22 56.80 56.80 56.20 56.60 0.7M
2025-01-21 56.80 58.20 56.00 56.00 1.2M
2025-01-20 57.00 57.40 56.80 56.80 0.5M
2025-01-17 58.00 58.60 57.00 57.00 1.1M
2025-01-16 58.60 58.80 57.60 57.60 1.0M
2025-01-15 58.20 58.60 57.20 58.60 0.7M
2025-01-14 58.40 58.80 57.20 57.20 0.5M
2025-01-13 58.40 58.40 57.20 57.20 0.4M
2025-01-10 58.80 58.80 57.20 57.20 1.9M
2025-01-09 56.40 58.40 56.40 58.40 0.9M
2025-01-08 57.60 58.00 56.20 57.00 0.4M
2025-01-07 58.00 59.00 57.40 57.60 2.5M
2025-01-06 58.60 58.60 58.00 58.00 1.8M
2025-01-03 60.00 60.00 58.00 58.40 1.0M
2025-01-02 57.00 58.80 57.00 58.80 0.4M