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 19.02 19.02 19.02 19.02 3.8K
09:32 19.04 19.04 19.04 19.04 0.1K
09:33 19.05 19.05 19.05 19.05 0.3K
09:34 19.00 19.06 19.00 19.06 2.3K
09:35 19.06 19.06 19.06 19.06 0.0K
09:36 19.06 19.06 19.06 19.06 0.0K
09:37 19.06 19.06 19.06 19.06 0.0K
09:38 19.14 19.14 19.14 19.14 4.4K
09:39 19.14 19.14 19.14 19.14 0.1K
09:40 19.14 19.14 19.14 19.14 0.2K
09:41 19.14 19.14 19.14 19.14 0.1K
09:42 19.14 19.14 19.14 19.14 0.1K
09:43 19.14 19.14 19.14 19.14 0.3K
09:44 19.14 19.14 19.14 19.14 0.2K
09:45 19.14 19.14 19.14 19.14 0.0K
09:46 19.14 19.14 19.05 19.05 0.1K
09:47 19.05 19.05 19.04 19.04 0.2K
09:48 19.04 19.04 19.04 19.04 0.1K
09:49 19.10 19.14 19.04 19.10 2.3K
09:50 19.15 19.16 19.10 19.10 12.8K
09:51 19.10 19.10 19.10 19.10 1.1K
09:52 19.10 19.16 19.08 19.08 1.7K
09:53 19.15 19.15 19.15 19.15 0.5K
09:54 19.16 19.16 19.03 19.11 2.3K
09:55 19.11 19.11 19.11 19.11 0.0K
09:56 19.08 19.08 19.08 19.08 0.3K
09:57 19.08 19.12 19.08 19.12 0.6K
09:58 19.08 19.11 19.03 19.03 16.0K
09:59 19.07 19.07 19.07 19.07 24.9K
10:00 19.07 19.07 19.07 19.07 0.0K
10:01 19.07 19.07 19.07 19.07 0.3K
10:02 19.03 19.03 19.03 19.03 0.2K
10:03 19.03 19.03 19.03 19.03 0.0K
10:04 19.03 19.03 19.03 19.03 0.2K
10:05 19.03 19.03 19.03 19.03 0.8K
10:06 19.03 19.03 19.03 19.03 0.0K
10:07 19.03 19.03 19.03 19.03 0.0K
10:08 19.03 19.03 19.03 19.03 0.0K
10:09 19.03 19.03 19.03 19.03 0.0K
10:10 19.02 19.02 19.02 19.02 0.2K
10:11 19.05 19.05 19.05 19.05 0.4K
10:12 19.03 19.03 19.03 19.03 0.1K
10:13 19.03 19.03 19.03 19.03 0.0K
10:14 19.07 19.07 19.07 19.07 1.8K
10:15 19.07 19.07 19.07 19.07 0.3K
10:16 19.07 19.07 19.07 19.07 1.0K
10:17 19.05 19.05 19.05 19.05 1.1K
10:18 19.00 19.01 19.00 19.01 0.2K
10:19 19.05 19.05 19.01 19.01 0.3K
10:20 19.09 19.09 19.09 19.09 1.7K
10:21 19.09 19.09 19.09 19.09 0.0K
10:22 19.09 19.09 19.05 19.05 2.2K
10:23 19.01 19.01 19.01 19.01 0.2K
10:24 19.01 19.01 19.01 19.01 0.1K
10:25 19.01 19.02 19.01 19.02 0.1K
10:26 19.02 19.08 19.02 19.08 0.7K
10:27 19.02 19.02 19.02 19.02 0.6K
10:28 19.02 19.09 19.02 19.09 0.2K
10:29 19.09 19.09 19.09 19.09 0.0K
10:30 19.09 19.09 19.09 19.09 0.0K
10:31 19.09 19.09 19.09 19.09 0.0K
10:32 19.09 19.09 19.09 19.09 0.3K
10:33 19.04 19.04 19.04 19.04 0.9K
10:34 19.01 19.01 19.01 19.01 0.3K
10:35 19.01 19.01 19.01 19.01 0.2K
10:36 19.04 19.04 19.04 19.04 0.3K
10:37 19.04 19.04 19.04 19.04 0.0K
10:38 19.04 19.04 19.04 19.04 0.6K
10:39 19.04 19.04 19.04 19.04 0.0K
10:40 19.04 19.04 19.04 19.04 0.5K
10:41 19.04 19.04 19.04 19.04 0.0K
10:42 19.04 19.04 19.04 19.04 0.0K
10:43 19.04 19.04 19.04 19.04 0.7K
10:44 19.04 19.04 19.04 19.04 0.2K
10:45 19.04 19.04 19.04 19.04 0.0K
10:46 19.04 19.04 19.04 19.04 0.0K
10:47 19.04 19.04 19.04 19.04 0.2K
10:48 19.04 19.04 19.04 19.04 0.0K
10:49 19.04 19.04 19.04 19.04 0.0K
10:50 19.04 19.04 19.02 19.02 5.8K
10:51 18.99 18.99 18.99 18.99 0.7K
10:52 19.00 19.00 19.00 19.00 1.5K
10:53 19.03 19.03 19.03 19.03 2.4K
10:54 19.03 19.03 19.03 19.03 0.4K
10:55 19.03 19.03 19.03 19.03 0.3K
10:56 19.03 19.03 19.03 19.03 0.0K
10:57 19.03 19.03 19.03 19.03 0.0K
10:58 19.03 19.03 19.03 19.03 0.6K
10:59 19.03 19.03 19.03 19.03 0.3K
11:00 19.02 19.02 19.02 19.02 0.4K
11:01 19.02 19.02 19.02 19.02 0.0K
11:02 19.02 19.02 19.02 19.02 0.0K
11:03 19.04 19.04 19.04 19.04 0.2K
11:04 19.04 19.04 19.04 19.04 0.0K
11:05 19.04 19.04 19.04 19.04 0.1K
11:06 19.04 19.04 19.01 19.01 0.3K
11:07 19.01 19.01 19.01 19.01 0.1K
11:08 19.02 19.02 19.01 19.02 1.0K
11:09 19.01 19.01 19.01 19.01 3.2K
11:10 18.99 18.99 18.99 18.99 0.9K
11:11 18.99 18.99 18.98 18.98 0.1K
11:12 19.00 19.00 19.00 19.00 0.2K
11:13 19.00 19.00 19.00 19.00 0.0K
11:14 19.00 19.00 19.00 19.00 0.1K
11:15 19.00 19.00 19.00 19.00 0.2K
11:16 19.00 19.00 19.00 19.00 0.1K
11:17 19.00 19.03 19.00 19.03 0.9K
11:18 19.03 19.03 19.03 19.03 0.1K
11:19 19.03 19.03 19.03 19.03 0.0K
11:20 19.03 19.03 19.03 19.03 0.0K
11:21 19.03 19.03 19.03 19.03 0.1K
11:22 19.03 19.03 19.03 19.03 0.0K
11:23 19.03 19.03 19.02 19.02 0.8K
11:24 19.02 19.02 19.02 19.02 0.1K
11:25 19.02 19.02 19.02 19.02 1.0K
11:26 19.02 19.02 19.02 19.02 1.0K
11:27 19.02 19.02 19.02 19.02 0.0K
11:28 19.01 19.02 19.01 19.02 6.3K
11:29 19.02 19.02 19.02 19.02 0.0K
11:30 19.02 19.02 19.02 19.02 0.0K
11:31 19.02 19.02 19.02 19.02 0.0K
11:32 19.02 19.02 19.02 19.02 0.1K
11:33 19.03 19.03 19.03 19.03 1.4K
11:34 19.03 19.03 19.03 19.03 0.1K
11:35 19.00 19.00 19.00 19.00 0.3K
11:36 19.03 19.03 18.99 18.99 13.1K
11:37 18.99 18.99 18.99 18.99 0.5K
11:38 18.99 19.00 18.99 19.00 0.3K
11:39 19.01 19.01 19.01 19.01 0.9K
11:40 19.01 19.01 18.98 18.98 10.2K
11:41 18.96 18.96 18.96 18.96 3.7K
11:42 18.98 18.98 18.98 18.98 0.1K
11:43 18.98 18.98 18.98 18.98 0.0K
11:44 18.98 18.98 18.98 18.98 0.0K
11:45 18.98 18.98 18.98 18.98 0.1K
11:46 18.98 18.98 18.98 18.98 0.0K
11:47 18.98 18.98 18.98 18.98 0.0K
11:48 18.95 18.95 18.94 18.94 0.3K
11:49 18.95 18.95 18.94 18.94 0.9K
11:50 18.94 18.94 18.94 18.94 0.3K
11:51 18.94 18.98 18.94 18.94 0.3K
11:52 18.94 18.94 18.94 18.94 0.3K
11:53 18.94 18.94 18.94 18.94 0.0K
11:54 18.94 18.94 18.94 18.94 0.1K
11:55 18.94 18.94 18.94 18.94 0.1K
11:56 18.94 18.94 18.94 18.94 0.2K
11:57 18.95 18.95 18.94 18.94 0.5K
11:58 18.94 18.94 18.94 18.94 1.3K
11:59 18.95 18.95 18.95 18.95 0.2K
12:00 18.98 18.98 18.98 18.98 1.8K
12:01 18.98 18.98 18.98 18.98 0.0K
12:02 18.98 18.98 18.98 18.98 0.6K
12:03 18.98 18.98 18.98 18.98 0.0K
12:04 18.98 18.98 18.98 18.98 0.0K
12:05 18.98 18.98 18.98 18.98 0.0K
12:06 18.98 18.98 18.98 18.98 1.8K
12:07 18.98 18.98 18.98 18.98 0.1K
12:08 18.98 18.98 18.98 18.98 0.0K
12:09 18.98 18.98 18.98 18.98 0.1K
12:10 18.95 18.95 18.95 18.95 0.4K
12:11 18.98 18.98 18.98 18.98 0.3K
12:12 18.95 18.95 18.95 18.95 0.1K
12:13 18.95 18.95 18.95 18.95 0.0K
12:14 18.95 18.98 18.95 18.98 0.5K
12:15 18.95 18.95 18.95 18.95 0.1K
12:16 18.98 18.98 18.98 18.98 0.3K
12:17 18.98 18.98 18.95 18.95 0.1K
12:18 18.98 18.98 18.96 18.96 1.5K
12:19 18.95 18.98 18.95 18.98 0.4K
12:20 18.95 18.95 18.94 18.94 0.6K
12:21 18.94 18.95 18.94 18.95 0.2K
12:22 18.98 18.98 18.94 18.94 1.6K
12:23 18.95 18.95 18.95 18.95 0.2K
12:24 18.95 18.95 18.95 18.95 0.0K
12:25 18.98 18.98 18.98 18.98 0.4K
12:26 18.95 18.95 18.95 18.95 0.3K
12:27 18.94 18.94 18.94 18.94 0.2K
12:28 18.98 18.98 18.98 18.98 0.6K
12:29 18.95 18.95 18.95 18.95 0.1K
12:30 18.95 18.95 18.94 18.94 0.2K
12:31 18.98 18.98 18.98 18.98 0.1K
12:32 18.98 18.98 18.98 18.98 0.4K
12:33 18.96 18.96 18.96 18.96 0.3K
12:34 18.95 18.95 18.95 18.95 0.2K
12:35 18.95 18.95 18.95 18.95 0.0K
12:36 18.95 18.98 18.95 18.98 1.2K
12:37 18.97 18.97 18.97 18.97 0.6K
12:38 18.96 18.96 18.96 18.96 0.1K
12:39 18.96 18.96 18.96 18.96 0.0K
12:40 18.96 18.96 18.96 18.96 0.1K
12:41 18.96 18.96 18.96 18.96 0.2K
12:42 18.98 18.98 18.98 18.98 0.4K
12:43 18.98 18.98 18.98 18.98 0.0K
12:44 18.96 18.96 18.96 18.96 0.2K
12:45 18.96 18.96 18.96 18.96 0.1K
12:46 18.96 18.97 18.96 18.97 0.4K
12:47 18.97 18.97 18.96 18.96 0.1K
12:48 18.96 19.00 18.96 19.00 1.6K
12:49 19.00 19.00 18.96 18.98 0.4K
12:50 18.96 18.96 18.96 18.96 0.1K
12:51 18.98 18.98 18.98 18.98 0.2K
12:52 18.98 18.98 18.98 18.98 0.0K
12:53 18.96 18.96 18.96 18.96 0.2K
12:54 18.95 18.99 18.95 18.99 1.8K
12:55 18.95 18.97 18.95 18.97 0.5K
12:56 18.99 18.99 18.97 18.97 1.3K
12:57 18.97 18.97 18.97 18.97 0.0K
12:58 18.97 18.98 18.97 18.98 0.2K
12:59 18.98 18.98 18.98 18.98 0.0K
13:00 18.98 18.98 18.95 18.95 0.8K
13:01 18.98 18.98 18.98 18.98 0.2K
13:02 18.98 18.98 18.98 18.98 0.1K
13:03 18.98 18.98 18.98 18.98 0.0K
13:04 18.98 18.98 18.98 18.98 0.0K
13:05 18.98 18.98 18.98 18.98 0.0K
13:06 18.98 18.98 18.98 18.98 0.0K
13:07 18.98 18.98 18.98 18.98 0.0K
13:08 18.96 18.96 18.96 18.96 0.3K
13:09 18.97 18.97 18.97 18.97 0.2K
13:10 18.97 18.97 18.97 18.97 0.0K
13:11 18.97 18.97 18.97 18.97 0.1K
13:12 18.97 18.97 18.97 18.97 0.1K
13:13 18.97 18.97 18.97 18.97 0.1K
13:14 18.97 18.97 18.97 18.97 0.0K
13:15 18.99 18.99 18.97 18.97 0.3K
13:16 18.97 18.97 18.97 18.97 0.0K
13:17 18.97 18.97 18.97 18.97 0.1K
13:18 18.97 18.99 18.97 18.99 0.2K
13:19 18.99 18.99 18.99 18.99 0.0K
13:20 18.97 18.97 18.97 18.97 0.1K
13:21 18.97 18.97 18.97 18.97 0.2K
13:22 18.97 18.97 18.97 18.97 0.0K
13:23 18.97 18.99 18.97 18.99 0.3K
13:24 18.99 18.99 18.99 18.99 0.0K
13:25 18.99 18.99 18.99 18.99 0.0K
13:26 18.97 18.97 18.97 18.97 0.1K
13:27 18.97 18.97 18.97 18.97 0.1K
13:28 18.97 19.01 18.97 18.99 2.0K
13:29 18.99 18.99 18.99 18.99 0.0K
13:30 18.97 18.97 18.97 18.97 0.1K
13:31 19.01 19.01 18.98 18.98 1.2K
13:32 18.98 18.98 18.98 18.98 0.0K
13:33 18.98 18.98 18.98 18.98 0.1K
13:34 18.99 18.99 18.99 18.99 0.2K
13:35 18.99 18.99 18.99 18.99 0.0K
13:36 18.99 18.99 18.99 18.99 0.8K
13:37 18.99 18.99 18.99 18.99 0.6K
13:38 18.99 18.99 18.99 18.99 0.0K
13:39 18.99 18.99 18.99 18.99 0.4K
13:40 19.05 19.05 19.05 19.05 0.4K
13:41 19.02 19.02 19.02 19.02 0.2K
13:42 19.02 19.02 19.02 19.02 0.2K
13:43 19.02 19.02 19.02 19.02 0.0K
13:44 19.02 19.02 19.02 19.02 0.0K
13:45 19.02 19.02 19.02 19.02 0.1K
13:46 19.02 19.02 19.02 19.02 0.0K
13:47 19.03 19.03 19.03 19.03 0.2K
13:48 19.03 19.03 19.03 19.03 0.0K
13:49 19.03 19.03 19.03 19.03 0.0K
13:50 19.03 19.03 19.03 19.03 0.1K
13:51 19.03 19.03 19.03 19.03 0.0K
13:52 19.03 19.03 19.03 19.03 0.6K
13:53 18.97 18.97 18.97 18.97 0.1K
13:54 19.00 19.01 19.00 19.01 0.2K
13:55 19.01 19.01 19.01 19.01 0.0K
13:56 19.00 19.01 19.00 19.01 0.6K
13:57 19.01 19.01 19.01 19.01 0.8K
13:58 19.01 19.01 19.01 19.01 0.2K
13:59 19.00 19.00 19.00 19.00 0.5K
14:00 18.97 18.97 18.97 18.97 0.1K
14:01 18.98 18.98 18.98 18.98 0.5K
14:02 18.98 18.98 18.98 18.98 0.0K
14:03 18.98 18.99 18.98 18.99 3.5K
14:04 19.00 19.00 19.00 19.00 0.8K
14:05 18.99 18.99 18.99 18.99 0.3K
14:06 18.99 18.99 18.99 18.99 0.1K
14:07 18.99 18.99 18.99 18.99 0.0K
14:08 19.03 19.05 19.03 19.05 1.8K
14:09 19.04 19.04 19.04 19.04 1.0K
14:10 19.02 19.04 19.02 19.04 0.9K
14:11 19.03 19.03 19.03 19.03 0.1K
14:12 19.03 19.03 19.03 19.03 0.0K
14:13 19.03 19.03 19.03 19.03 0.4K
14:14 19.03 19.03 19.03 19.03 0.0K
14:15 19.03 19.03 19.03 19.03 0.0K
14:16 19.03 19.03 19.03 19.03 0.5K
14:17 19.03 19.03 19.03 19.03 0.4K
14:18 19.03 19.03 19.03 19.03 0.0K
14:19 19.03 19.03 19.03 19.03 0.2K
14:20 19.03 19.03 19.03 19.03 0.2K
14:21 19.01 19.01 19.01 19.01 0.2K
14:22 18.98 18.98 18.98 18.98 0.1K
14:23 18.98 18.98 18.98 18.98 0.1K
14:24 18.98 18.98 18.98 18.98 0.1K
14:25 19.01 19.01 18.98 18.98 0.2K
14:26 18.98 18.98 18.98 18.98 0.0K
14:27 18.98 18.98 18.98 18.98 0.1K
14:28 18.98 19.00 18.98 19.00 0.7K
14:29 19.01 19.01 19.01 19.01 0.6K
14:30 19.01 19.01 19.01 19.01 0.0K
14:31 19.01 19.01 19.01 19.01 0.0K
14:32 19.01 19.01 18.98 18.98 0.3K
14:33 18.98 19.01 18.98 19.01 0.1K
14:34 18.98 18.98 18.98 18.98 0.1K
14:35 18.98 18.98 18.98 18.98 0.1K
14:36 18.98 18.98 18.98 18.98 0.1K
14:37 18.98 18.98 18.98 18.98 0.0K
14:38 18.98 19.01 18.98 19.01 0.3K
14:39 18.98 19.01 18.98 19.01 0.2K
14:40 19.01 19.01 19.01 19.01 0.0K
14:41 18.98 18.98 18.98 18.98 0.1K
14:42 19.01 19.01 18.98 18.98 0.2K
14:43 18.98 18.98 18.98 18.98 0.1K
14:44 18.98 18.98 18.98 18.98 0.0K
14:45 18.98 18.98 18.98 18.98 0.1K
14:46 19.01 19.01 19.01 19.01 0.1K
14:47 19.01 19.01 19.01 19.01 0.2K
14:48 19.01 19.01 19.01 19.01 0.0K
14:49 18.98 18.98 18.98 18.98 0.1K
14:50 18.98 18.98 18.98 18.98 0.3K
14:51 18.98 18.98 18.98 18.98 0.0K
14:52 18.98 19.01 18.98 19.01 0.6K
14:53 19.01 19.01 19.01 19.01 0.0K
14:54 18.98 19.00 18.98 19.00 0.4K
14:55 19.00 19.00 18.98 18.98 0.3K
14:56 18.98 18.98 18.98 18.98 0.0K
14:57 18.98 19.00 18.98 19.00 0.2K
14:58 18.98 19.01 18.98 19.01 0.2K
14:59 19.01 19.01 19.01 19.01 0.0K
15:00 18.98 18.98 18.98 18.98 0.1K
15:01 19.00 19.00 19.00 19.00 0.3K
15:02 18.98 18.98 18.98 18.98 0.3K
15:03 19.01 19.01 18.98 18.98 2.1K
15:04 19.01 19.01 18.99 18.99 0.3K
15:05 18.99 18.99 18.99 18.99 0.2K
15:06 18.99 18.99 18.99 18.99 0.0K
15:07 18.99 19.00 18.99 19.00 0.2K
15:08 18.99 18.99 18.99 18.99 0.1K
15:09 18.99 19.02 18.99 19.02 1.9K
15:10 19.02 19.02 19.02 19.02 0.5K
15:11 19.00 19.00 19.00 19.00 0.1K
15:12 19.00 19.00 19.00 19.00 0.1K
15:13 19.00 19.00 19.00 19.00 0.0K
15:14 19.00 19.02 19.00 19.02 0.3K
15:15 19.00 19.00 19.00 19.00 0.1K
15:16 19.00 19.03 19.00 19.02 1.0K
15:17 19.00 19.00 19.00 19.00 0.1K
15:18 19.02 19.02 19.00 19.00 0.6K
15:19 19.00 19.00 19.00 19.00 0.0K
15:20 19.00 19.02 19.00 19.02 0.9K
15:21 19.02 19.03 19.02 19.03 0.6K
15:22 19.03 19.03 19.03 19.03 0.0K
15:23 19.03 19.03 19.03 19.03 0.1K
15:24 19.03 19.03 19.03 19.03 0.0K
15:25 18.99 19.03 18.99 19.03 1.8K
15:26 19.03 19.03 19.03 19.03 0.1K
15:27 19.03 19.03 19.03 19.03 0.2K
15:28 19.03 19.03 19.03 19.03 0.0K
15:29 19.03 19.04 19.03 19.04 0.4K
15:30 19.04 19.04 19.04 19.04 0.0K
15:31 19.04 19.04 19.04 19.04 0.4K
15:32 19.04 19.04 19.04 19.04 0.1K
15:33 19.04 19.04 19.04 19.04 0.2K
15:34 19.04 19.04 19.04 19.04 0.0K
15:35 19.04 19.04 19.04 19.04 2.3K
15:36 19.04 19.04 19.04 19.04 0.0K
15:37 19.00 19.00 19.00 19.00 1.0K
15:38 19.00 19.00 19.00 19.00 0.1K
15:39 19.00 19.00 19.00 19.00 0.0K
15:40 19.00 19.00 19.00 19.00 0.2K
15:41 19.00 19.00 19.00 19.00 0.1K
15:42 19.02 19.02 19.02 19.02 0.5K
15:43 19.00 19.00 19.00 19.00 0.1K
15:44 19.00 19.00 19.00 19.00 0.2K
15:45 19.00 19.00 19.00 19.00 0.3K
15:46 19.00 19.03 19.00 19.00 0.3K
15:47 19.03 19.03 19.00 19.03 1.9K
15:48 19.00 19.03 19.00 19.03 0.5K
15:49 19.00 19.00 19.00 19.00 0.3K
15:50 19.03 19.03 19.03 19.03 0.3K
15:51 19.00 19.03 19.00 19.03 1.0K
15:52 19.00 19.00 18.98 18.98 0.3K
15:53 18.98 18.98 18.98 18.98 0.5K
15:54 18.98 18.98 18.98 18.98 0.5K
15:55 18.98 19.03 18.98 18.98 0.8K
15:56 18.98 19.00 18.98 18.98 1.4K
15:57 18.98 19.00 18.98 19.00 1.6K
15:58 18.98 18.98 18.98 18.98 0.3K
15:59 18.98 18.99 18.98 18.99 1.7K
16:00 18.97 19.00 18.96 19.00 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available