Abrdn Global Infra

ASGI
🏛️ usa →
21.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.94 18.94 18.89 18.89 2.8K
09:32 18.89 18.89 18.89 18.89 0.3K
09:33 18.99 18.99 18.99 18.99 1.6K
09:34 18.99 18.99 18.99 18.99 1.1K
09:35 18.99 18.99 18.99 18.99 0.2K
09:36 18.99 18.99 18.99 18.99 0.1K
09:37 18.99 18.99 18.99 18.99 0.0K
09:38 18.92 19.09 18.92 19.09 3.2K
09:39 19.09 19.09 18.97 18.97 0.3K
09:40 18.97 18.97 18.97 18.97 0.1K
09:41 18.97 18.97 18.97 18.97 0.0K
09:42 18.97 18.97 18.97 18.97 0.3K
09:43 18.97 18.97 18.97 18.97 0.3K
09:44 18.97 18.97 18.97 18.97 0.0K
09:45 18.97 18.97 18.97 18.97 0.0K
09:46 18.98 19.08 18.98 19.08 0.9K
09:47 18.98 18.98 18.98 18.98 0.2K
09:48 18.98 18.98 18.98 18.98 0.4K
09:49 18.98 18.98 18.98 18.98 2.8K
09:50 18.98 18.98 18.98 18.98 0.1K
09:51 18.98 18.98 18.98 18.98 0.1K
09:52 18.98 18.98 18.98 18.98 1.4K
09:53 18.98 19.09 18.98 19.09 1.3K
09:54 18.95 18.95 18.95 18.95 0.1K
09:55 18.95 18.95 18.95 18.95 0.0K
09:56 18.95 18.96 18.87 18.87 2.1K
09:57 18.96 18.96 18.96 18.96 0.4K
09:58 18.96 18.96 18.96 18.96 0.0K
09:59 18.96 19.02 18.96 19.02 0.2K
10:00 18.94 18.94 18.94 18.94 2.6K
10:01 18.94 18.94 18.94 18.94 0.0K
10:02 18.94 18.94 18.94 18.94 0.0K
10:03 19.00 19.00 19.00 19.00 0.9K
10:04 19.00 19.00 19.00 19.00 0.0K
10:05 19.00 19.00 19.00 19.00 0.0K
10:06 19.00 19.00 19.00 19.00 0.5K
10:07 19.00 19.00 19.00 19.00 0.1K
10:08 19.00 19.00 19.00 19.00 0.2K
10:09 19.00 19.00 19.00 19.00 0.0K
10:10 19.04 19.04 19.04 19.04 1.3K
10:11 19.04 19.04 19.03 19.03 0.1K
10:12 19.03 19.08 19.03 19.08 0.1K
10:13 19.08 19.08 19.02 19.02 0.2K
10:14 19.08 19.09 19.08 19.08 0.7K
10:15 19.08 19.08 19.08 19.08 0.1K
10:16 19.06 19.08 19.05 19.05 1.2K
10:17 19.05 19.05 19.05 19.05 0.0K
10:18 19.05 19.05 19.05 19.05 0.0K
10:19 19.05 19.05 19.05 19.05 0.0K
10:20 19.05 19.05 19.00 19.00 0.8K
10:21 19.05 19.05 19.05 19.05 0.2K
10:22 19.05 19.05 19.05 19.05 0.2K
10:23 19.05 19.05 19.05 19.05 0.0K
10:24 19.05 19.05 19.05 19.05 0.3K
10:25 19.05 19.05 19.05 19.05 0.0K
10:26 19.05 19.05 19.05 19.05 1.3K
10:27 19.03 19.06 19.03 19.06 9.0K
10:28 19.06 19.10 19.06 19.10 10.6K
10:29 19.11 19.14 19.11 19.14 8.4K
10:30 19.12 19.12 19.07 19.07 13.2K
10:31 19.07 19.07 19.07 19.07 0.0K
10:32 19.07 19.07 19.07 19.07 0.3K
10:33 19.07 19.07 19.07 19.07 0.2K
10:34 19.02 19.02 19.02 19.02 0.2K
10:35 19.02 19.02 19.02 19.02 0.0K
10:36 19.02 19.02 19.02 19.02 0.0K
10:37 19.07 19.07 19.07 19.07 0.3K
10:38 19.01 19.12 19.01 19.10 0.8K
10:39 19.10 19.10 19.10 19.10 0.7K
10:40 19.10 19.10 19.10 19.10 0.0K
10:41 19.07 19.07 19.07 19.07 0.4K
10:42 19.09 19.09 19.09 19.09 0.6K
10:43 19.09 19.09 19.09 19.09 0.0K
10:44 19.09 19.09 19.09 19.09 0.0K
10:45 19.12 19.12 19.12 19.12 0.3K
10:46 19.12 19.12 19.12 19.12 0.0K
10:47 19.12 19.12 19.12 19.12 0.0K
10:48 19.11 19.11 19.11 19.11 1.1K
10:49 19.13 19.13 19.13 19.13 0.8K
10:50 19.13 19.13 19.13 19.13 0.9K
10:51 19.13 19.13 19.13 19.13 0.6K
10:52 19.13 19.13 19.13 19.13 0.0K
10:53 19.13 19.13 19.13 19.13 0.0K
10:54 19.13 19.13 19.13 19.13 0.4K
10:55 19.13 19.13 19.13 19.13 0.0K
10:56 19.13 19.13 19.13 19.13 0.0K
10:57 19.13 19.13 19.13 19.13 0.0K
10:58 19.13 19.13 19.13 19.13 0.5K
10:59 19.13 19.13 19.13 19.13 0.1K
11:00 19.13 19.13 19.10 19.10 6.0K
11:01 19.11 19.11 19.11 19.11 0.4K
11:02 19.11 19.11 19.10 19.10 0.4K
11:03 19.10 19.10 19.10 19.10 0.0K
11:04 19.10 19.10 19.10 19.10 0.0K
11:05 19.10 19.10 19.10 19.10 0.1K
11:06 19.03 19.06 19.03 19.06 15.2K
11:07 19.06 19.06 19.06 19.06 0.0K
11:08 19.06 19.06 19.06 19.06 0.0K
11:09 19.06 19.06 19.06 19.06 0.0K
11:10 19.08 19.08 19.06 19.08 1.7K
11:11 19.08 19.08 19.08 19.08 1.1K
11:12 19.08 19.08 19.08 19.08 0.2K
11:13 19.08 19.08 19.08 19.08 0.1K
11:14 19.07 19.07 19.07 19.07 4.2K
11:15 19.07 19.07 19.07 19.07 0.0K
11:16 19.07 19.07 19.07 19.07 0.1K
11:17 19.07 19.07 19.07 19.07 0.0K
11:18 19.07 19.07 19.07 19.07 0.0K
11:19 19.07 19.07 19.07 19.07 0.7K
11:20 19.07 19.07 19.07 19.07 0.0K
11:21 19.07 19.07 19.07 19.07 0.0K
11:22 19.07 19.07 19.07 19.07 0.0K
11:23 19.07 19.07 19.07 19.07 1.3K
11:24 19.07 19.07 19.07 19.07 0.0K
11:25 19.07 19.07 19.07 19.07 0.2K
11:26 19.07 19.07 19.07 19.07 0.0K
11:27 19.07 19.07 19.07 19.07 0.0K
11:28 19.07 19.07 19.07 19.07 1.3K
11:29 19.05 19.05 19.05 19.05 0.4K
11:30 19.05 19.05 19.05 19.05 0.2K
11:31 19.05 19.05 19.05 19.05 0.7K
11:32 19.05 19.05 19.05 19.05 1.8K
11:33 19.05 19.05 19.05 19.05 0.0K
11:34 19.05 19.05 19.05 19.05 0.5K
11:35 19.04 19.04 19.04 19.04 0.4K
11:36 19.04 19.04 19.04 19.04 0.0K
11:37 19.04 19.04 19.04 19.04 0.0K
11:38 19.05 19.05 19.05 19.05 1.2K
11:39 19.05 19.05 19.05 19.05 0.0K
11:40 19.05 19.05 19.05 19.05 0.0K
11:41 19.05 19.05 19.05 19.05 0.0K
11:42 19.05 19.05 19.05 19.05 0.0K
11:43 19.04 19.04 19.04 19.04 1.6K
11:44 19.04 19.04 19.04 19.04 0.0K
11:45 19.04 19.04 19.04 19.04 0.0K
11:46 19.05 19.05 19.05 19.05 0.1K
11:47 19.05 19.05 19.05 19.05 0.1K
11:48 19.05 19.05 19.05 19.05 0.1K
11:49 19.05 19.05 19.05 19.05 0.1K
11:50 19.02 19.05 19.02 19.05 5.7K
11:51 19.05 19.05 19.05 19.05 0.1K
11:52 19.05 19.05 19.05 19.05 0.1K
11:53 19.05 19.05 19.05 19.05 0.1K
11:54 19.05 19.05 19.05 19.05 0.1K
11:55 19.05 19.05 19.05 19.05 0.1K
11:56 19.05 19.05 19.05 19.05 0.0K
11:57 19.05 19.05 19.02 19.02 5.3K
11:58 19.05 19.05 19.05 19.05 0.1K
11:59 19.05 19.05 19.05 19.05 0.1K
12:00 19.02 19.02 19.02 19.02 0.2K
12:01 19.05 19.05 18.98 18.98 0.2K
12:02 19.05 19.05 19.05 19.05 0.1K
12:03 19.05 19.05 19.01 19.01 0.4K
12:04 19.05 19.05 19.05 19.05 0.3K
12:05 19.05 19.05 19.05 19.05 0.0K
12:06 19.05 19.05 19.05 19.05 0.0K
12:07 19.05 19.05 19.05 19.05 0.0K
12:08 19.05 19.05 19.05 19.05 0.1K
12:09 19.05 19.05 19.05 19.05 0.1K
12:10 19.05 19.05 19.05 19.05 0.1K
12:11 19.05 19.05 19.05 19.05 0.0K
12:12 19.05 19.05 18.98 18.98 0.2K
12:13 19.05 19.05 19.05 19.05 0.1K
12:14 19.05 19.05 19.05 19.05 0.1K
12:15 19.05 19.05 19.05 19.05 0.6K
12:16 19.05 19.05 19.05 19.05 0.1K
12:17 19.01 19.05 19.01 19.05 1.1K
12:18 19.05 19.05 19.05 19.05 0.1K
12:19 19.01 19.01 19.01 19.01 0.1K
12:20 19.05 19.05 19.05 19.05 0.1K
12:21 19.05 19.05 19.02 19.02 0.3K
12:22 19.05 19.05 19.05 19.05 0.1K
12:23 19.05 19.05 19.05 19.05 0.1K
12:24 19.05 19.05 19.05 19.05 0.1K
12:25 19.05 19.05 19.05 19.05 0.0K
12:26 19.05 19.05 19.05 19.05 0.1K
12:27 18.98 19.05 18.98 19.05 0.6K
12:28 19.05 19.05 19.05 19.05 0.1K
12:29 19.05 19.05 19.05 19.05 0.2K
12:30 19.05 19.05 19.05 19.05 0.0K
12:31 19.05 19.05 19.05 19.05 0.1K
12:32 19.05 19.05 19.05 19.05 0.1K
12:33 19.05 19.05 19.05 19.05 0.1K
12:34 19.02 19.05 19.02 19.05 2.6K
12:35 19.03 19.03 19.03 19.03 2.1K
12:36 19.05 19.05 19.03 19.03 0.3K
12:37 19.05 19.05 19.03 19.03 0.2K
12:38 19.03 19.05 19.03 19.05 0.2K
12:39 19.02 19.05 19.02 19.05 0.4K
12:40 19.05 19.05 19.05 19.05 0.1K
12:41 19.05 19.05 19.05 19.05 0.0K
12:42 19.05 19.05 19.05 19.05 0.1K
12:43 19.05 19.05 19.05 19.05 0.1K
12:44 19.05 19.05 19.05 19.05 0.1K
12:45 19.05 19.05 19.05 19.05 0.1K
12:46 19.05 19.05 19.03 19.03 0.2K
12:47 19.03 19.03 19.03 19.03 0.0K
12:48 19.05 19.05 19.05 19.05 0.1K
12:49 19.05 19.05 19.03 19.03 0.2K
12:50 19.03 19.05 19.03 19.05 0.5K
12:51 19.05 19.05 19.05 19.05 0.1K
12:52 19.05 19.05 19.05 19.05 0.0K
12:53 19.05 19.05 19.05 19.05 0.0K
12:54 19.05 19.05 19.05 19.05 0.4K
12:55 19.05 19.05 19.05 19.05 0.1K
12:56 19.05 19.05 19.05 19.05 0.0K
12:57 19.03 19.03 19.03 19.03 0.6K
12:58 19.03 19.03 19.03 19.03 0.0K
12:59 19.03 19.03 19.03 19.03 0.0K
13:00 19.03 19.03 19.03 19.03 0.0K
13:01 19.03 19.03 19.03 19.03 0.0K
13:02 19.03 19.03 19.03 19.03 2.0K
13:03 19.03 19.03 19.03 19.03 0.0K
13:04 19.07 19.07 19.07 19.07 0.5K
13:05 19.07 19.07 19.07 19.07 0.0K
13:06 19.07 19.07 19.07 19.07 0.0K
13:07 19.08 19.08 19.07 19.07 2.6K
13:08 19.07 19.07 19.07 19.07 0.2K
13:09 19.07 19.07 19.07 19.07 0.3K
13:10 19.07 19.07 19.07 19.07 0.0K
13:11 19.07 19.07 19.07 19.07 0.0K
13:12 19.07 19.07 19.07 19.07 0.0K
13:13 19.07 19.07 19.07 19.07 0.0K
13:14 19.08 19.08 19.07 19.07 1.4K
13:15 19.07 19.07 19.07 19.07 0.0K
13:16 19.07 19.07 19.07 19.07 0.5K
13:17 19.07 19.07 19.07 19.07 0.0K
13:18 19.07 19.07 19.07 19.07 0.2K
13:19 19.07 19.07 19.07 19.07 0.0K
13:20 19.10 19.10 19.10 19.10 2.5K
13:21 19.10 19.10 19.10 19.10 0.9K
13:22 19.09 19.09 19.08 19.08 0.4K
13:23 19.08 19.09 19.08 19.09 0.5K
13:24 19.09 19.09 19.09 19.09 0.0K
13:25 19.09 19.09 19.09 19.09 0.0K
13:26 19.09 19.09 19.09 19.09 0.0K
13:27 19.09 19.09 19.09 19.09 0.0K
13:28 19.09 19.09 19.09 19.09 0.0K
13:29 19.09 19.09 19.09 19.09 0.0K
13:30 19.09 19.09 19.09 19.09 0.4K
13:31 19.09 19.09 19.09 19.09 0.0K
13:32 19.10 19.10 19.10 19.10 0.1K
13:33 19.10 19.10 19.10 19.10 0.1K
13:34 19.10 19.10 19.10 19.10 0.1K
13:35 19.09 19.10 19.09 19.10 1.6K
13:36 19.11 19.11 19.11 19.11 0.8K
13:37 19.11 19.11 19.11 19.11 0.0K
13:38 19.11 19.11 19.09 19.09 0.2K
13:39 19.09 19.09 19.09 19.09 0.0K
13:40 19.08 19.08 19.08 19.08 0.9K
13:41 19.08 19.08 19.08 19.08 0.3K
13:42 19.08 19.08 19.08 19.08 0.1K
13:43 19.08 19.08 19.08 19.08 0.0K
13:44 19.08 19.08 19.08 19.08 0.0K
13:45 19.08 19.08 19.08 19.08 0.0K
13:46 19.08 19.08 19.08 19.08 0.1K
13:47 19.08 19.08 19.08 19.08 0.0K
13:48 19.08 19.08 19.08 19.08 0.0K
13:49 19.08 19.08 19.08 19.08 0.0K
13:50 19.10 19.10 19.10 19.10 0.1K
13:51 19.10 19.10 19.10 19.10 0.0K
13:52 19.10 19.10 19.10 19.10 0.1K
13:53 19.10 19.10 19.10 19.10 0.1K
13:54 19.10 19.10 19.10 19.10 0.1K
13:55 19.10 19.10 19.08 19.08 0.4K
13:56 19.08 19.08 19.08 19.08 0.0K
13:57 19.08 19.10 19.08 19.10 0.3K
13:58 19.10 19.10 19.10 19.10 0.0K
13:59 19.10 19.10 19.10 19.10 0.1K
14:00 19.10 19.10 19.10 19.10 0.0K
14:01 19.10 19.10 19.10 19.10 0.1K
14:02 19.10 19.10 19.10 19.10 0.0K
14:03 19.10 19.10 19.10 19.10 0.1K
14:04 19.10 19.10 19.10 19.10 0.1K
14:05 19.10 19.10 19.10 19.10 0.0K
14:06 19.10 19.10 19.10 19.10 0.1K
14:07 19.09 19.10 19.09 19.10 0.7K
14:08 19.10 19.10 19.10 19.10 0.1K
14:09 19.10 19.10 19.10 19.10 0.1K
14:10 19.10 19.10 19.10 19.10 0.0K
14:11 19.10 19.10 19.10 19.10 0.1K
14:12 19.10 19.10 19.10 19.10 0.1K
14:13 19.10 19.10 19.10 19.10 0.1K
14:14 19.10 19.10 19.10 19.10 0.1K
14:15 19.10 19.10 19.10 19.10 0.0K
14:16 19.10 19.10 19.10 19.10 0.1K
14:17 19.10 19.10 19.10 19.10 0.1K
14:18 19.10 19.10 19.09 19.09 0.4K
14:19 19.09 19.09 19.09 19.09 0.0K
14:20 19.09 19.09 19.09 19.09 0.0K
14:21 19.09 19.09 19.09 19.09 0.0K
14:22 19.10 19.10 19.10 19.10 0.2K
14:23 19.10 19.10 19.10 19.10 0.0K
14:24 19.10 19.10 19.10 19.10 0.0K
14:25 19.10 19.10 19.10 19.10 0.2K
14:26 19.10 19.10 19.10 19.10 0.1K
14:27 19.10 19.10 19.10 19.10 0.0K
14:28 19.10 19.10 19.10 19.10 0.1K
14:29 19.08 19.08 19.08 19.08 0.1K
14:30 19.10 19.10 19.09 19.09 0.3K
14:31 19.09 19.09 19.09 19.09 0.0K
14:32 19.09 19.09 19.09 19.09 0.3K
14:33 19.09 19.09 19.09 19.09 0.0K
14:34 19.09 19.09 19.09 19.09 0.0K
14:35 19.09 19.09 19.09 19.09 0.0K
14:36 19.09 19.09 19.09 19.09 0.0K
14:37 19.09 19.09 19.09 19.09 0.0K
14:38 19.09 19.09 19.09 19.09 0.0K
14:39 19.09 19.09 19.09 19.09 0.0K
14:40 19.07 19.07 19.07 19.07 0.5K
14:41 19.07 19.10 19.07 19.10 0.1K
14:42 19.10 19.10 19.09 19.09 1.1K
14:43 19.09 19.09 19.09 19.09 0.0K
14:44 19.09 19.09 19.09 19.09 0.7K
14:45 19.09 19.09 19.09 19.09 0.0K
14:46 19.09 19.09 19.09 19.09 0.0K
14:47 19.09 19.09 19.09 19.09 0.2K
14:48 19.09 19.09 19.09 19.09 0.4K
14:49 19.09 19.09 19.09 19.09 0.0K
14:50 19.09 19.09 19.09 19.09 0.0K
14:51 19.09 19.09 19.09 19.09 0.0K
14:52 19.10 19.10 19.10 19.10 0.9K
14:53 19.10 19.10 19.10 19.10 0.3K
14:54 19.10 19.10 19.10 19.10 0.0K
14:55 19.10 19.10 19.10 19.10 0.0K
14:56 19.10 19.10 19.10 19.10 0.2K
14:57 19.10 19.10 19.10 19.10 0.5K
14:58 19.10 19.10 19.10 19.10 0.3K
14:59 19.10 19.10 19.10 19.10 0.0K
15:00 19.10 19.10 19.10 19.10 0.1K
15:01 19.10 19.10 19.10 19.10 0.0K
15:02 19.10 19.10 19.10 19.10 0.2K
15:03 19.10 19.10 19.10 19.10 0.0K
15:04 19.10 19.10 19.10 19.10 0.2K
15:05 19.10 19.10 19.10 19.10 0.0K
15:06 19.10 19.10 19.08 19.08 0.3K
15:07 19.08 19.08 19.08 19.08 0.2K
15:08 19.10 19.10 19.08 19.08 0.3K
15:09 19.08 19.08 19.08 19.08 0.0K
15:10 19.10 19.10 19.10 19.10 0.2K
15:11 19.10 19.10 19.10 19.10 0.0K
15:12 19.10 19.10 19.10 19.10 0.2K
15:13 19.10 19.10 19.10 19.10 0.0K
15:14 19.10 19.10 19.10 19.10 0.2K
15:15 19.10 19.10 19.10 19.10 0.0K
15:16 19.10 19.10 19.08 19.08 0.3K
15:17 19.10 19.10 19.10 19.10 0.2K
15:18 19.10 19.10 19.10 19.10 0.0K
15:19 19.08 19.08 19.08 19.08 0.1K
15:20 19.10 19.10 19.10 19.10 0.2K
15:21 19.09 19.09 19.09 19.09 0.4K
15:22 19.09 19.09 19.09 19.09 0.0K
15:23 19.10 19.10 19.10 19.10 0.1K
15:24 19.09 19.10 19.09 19.10 0.5K
15:25 19.10 19.10 19.10 19.10 0.2K
15:26 19.10 19.10 19.10 19.10 0.4K
15:27 19.10 19.10 19.10 19.10 0.2K
15:28 19.10 19.10 19.08 19.08 0.2K
15:29 19.08 19.08 19.08 19.08 0.0K
15:30 19.08 19.08 19.08 19.08 0.0K
15:31 19.09 19.09 19.09 19.09 0.7K
15:32 19.09 19.09 19.09 19.09 0.1K
15:33 19.09 19.09 19.09 19.09 0.0K
15:34 19.09 19.09 19.09 19.09 0.1K
15:35 19.09 19.09 19.09 19.09 0.2K
15:36 19.09 19.09 19.09 19.09 0.0K
15:37 19.09 19.09 19.09 19.09 0.2K
15:38 19.09 19.09 19.09 19.09 0.0K
15:39 19.09 19.09 19.09 19.09 0.6K
15:40 19.09 19.09 19.09 19.09 0.0K
15:41 19.09 19.09 19.09 19.09 0.0K
15:42 19.09 19.09 19.09 19.09 1.3K
15:43 19.09 19.09 19.09 19.09 0.0K
15:44 19.10 19.10 19.09 19.10 0.6K
15:45 19.10 19.10 19.10 19.10 0.2K
15:46 19.10 19.10 19.10 19.10 0.0K
15:47 19.10 19.10 19.10 19.10 0.0K
15:48 19.10 19.10 19.10 19.10 0.3K
15:49 19.10 19.10 19.09 19.09 0.9K
15:50 19.09 19.10 19.09 19.10 0.4K
15:51 19.09 19.10 19.09 19.09 4.1K
15:52 19.07 19.08 19.07 19.08 1.9K
15:53 19.08 19.08 19.08 19.08 0.1K
15:54 19.09 19.09 19.09 19.09 0.4K
15:55 19.09 19.09 19.09 19.09 0.1K
15:56 19.09 19.09 19.09 19.09 0.1K
15:57 19.10 19.10 19.10 19.10 1.0K
15:58 19.08 19.10 19.08 19.09 0.8K
15:59 19.09 19.09 19.09 19.09 1.3K
16:00 19.09 19.09 19.08 19.09 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available