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
09:30 20.00 20.00 20.00 20.00 5.4K
09:31 19.99 19.99 19.99 19.99 0.4K
09:32 19.92 19.99 19.92 19.99 0.3K
09:33 19.93 19.96 19.93 19.96 10.3K
09:34 19.93 19.96 19.93 19.96 10.2K
09:35 19.99 19.99 19.99 19.99 0.1K
09:36 20.00 20.00 19.92 19.92 1.1K
09:37 20.00 20.00 19.92 19.92 1.1K
09:38 19.96 19.99 19.96 19.99 0.4K
09:39 19.96 19.99 19.96 19.99 0.4K
09:40 19.96 19.96 19.96 19.95 0.2K
09:41 19.99 19.99 19.96 19.96 0.2K
09:42 19.96 19.96 19.96 19.96 0.0K
09:43 19.92 19.92 19.92 19.92 0.3K
09:44 19.95 19.95 19.95 19.95 0.2K
09:45 19.97 19.97 19.97 19.97 0.1K
09:46 19.95 19.95 19.95 19.95 0.5K
09:47 19.95 19.95 19.95 19.95 0.1K
09:48 19.95 19.95 19.95 19.95 0.4K
09:49 19.95 19.95 19.95 19.95 0.0K
09:50 19.95 19.95 19.95 19.95 0.0K
09:51 19.95 19.95 19.95 19.95 0.0K
09:52 19.95 19.95 19.95 19.95 0.0K
09:53 19.95 19.95 19.95 19.95 0.0K
09:54 19.95 19.95 19.95 19.95 0.0K
09:55 19.95 19.95 19.95 19.95 0.3K
09:56 19.95 19.95 19.95 19.95 0.2K
09:57 19.93 19.95 19.93 19.95 3.5K
09:58 19.93 19.95 19.93 19.95 3.5K
09:59 19.94 19.96 19.94 19.96 1.1K
10:00 19.94 19.96 19.94 19.96 0.7K
10:01 19.96 19.96 19.96 19.96 0.0K
10:02 19.96 19.96 19.96 19.96 0.4K
10:03 19.96 19.96 19.96 19.96 0.0K
10:04 19.96 19.96 19.96 19.96 0.1K
10:05 19.96 19.96 19.96 19.96 0.1K
10:06 19.96 19.96 19.96 19.96 0.0K
10:07 19.96 19.96 19.96 19.96 0.0K
10:08 19.96 19.96 19.96 19.95 0.3K
10:09 19.96 19.96 19.96 19.95 0.2K
10:10 19.96 19.96 19.96 19.96 0.2K
10:11 19.96 19.96 19.96 19.96 0.0K
10:12 19.96 19.96 19.96 19.96 0.0K
10:13 19.96 19.96 19.96 19.96 0.0K
10:14 19.94 19.94 19.94 19.94 0.7K
10:15 19.94 19.94 19.94 19.94 0.3K
10:16 19.94 19.94 19.94 19.94 0.3K
10:17 19.95 19.95 19.95 19.95 0.2K
10:18 19.97 19.97 19.97 19.97 0.5K
10:19 19.97 19.97 19.97 19.97 0.5K
10:20 19.97 19.97 19.97 19.97 0.0K
10:21 19.97 19.97 19.97 19.97 0.8K
10:22 19.97 19.97 19.97 19.97 0.7K
10:23 19.97 19.97 19.97 19.97 0.0K
10:24 19.97 19.97 19.97 19.97 0.1K
10:25 19.97 19.97 19.97 19.97 0.0K
10:26 19.97 19.97 19.97 19.97 0.0K
10:27 19.97 19.97 19.97 19.97 0.0K
10:28 19.98 19.98 19.98 19.98 3.1K
10:29 19.96 19.96 19.96 19.96 1.1K
10:30 19.96 19.96 19.96 19.96 1.0K
10:31 19.96 19.96 19.96 19.96 0.0K
10:32 19.96 19.96 19.96 19.96 0.1K
10:33 19.96 19.96 19.96 19.96 0.0K
10:34 19.99 19.99 19.99 19.99 0.6K
10:35 19.96 19.96 19.96 19.96 0.3K
10:36 19.99 19.99 19.96 19.96 0.3K
10:37 19.96 19.96 19.96 19.96 0.0K
10:38 19.96 19.96 19.96 19.96 0.0K
10:39 19.96 19.96 19.96 19.96 0.0K
10:40 19.96 19.96 19.96 19.96 0.0K
10:41 19.96 19.96 19.96 19.96 0.0K
10:42 19.96 19.96 19.96 19.96 0.0K
10:43 19.96 19.96 19.96 19.96 0.0K
10:44 19.96 19.96 19.96 19.96 0.0K
10:45 19.96 19.96 19.96 19.96 0.0K
10:46 19.97 19.97 19.97 19.97 0.2K
10:47 19.96 19.97 19.96 19.97 0.2K
10:48 19.97 19.97 19.97 19.97 0.0K
10:49 19.94 19.94 19.94 19.94 1.3K
10:50 19.97 19.97 19.94 19.94 0.9K
10:51 19.94 19.94 19.94 19.94 0.0K
10:52 19.94 19.94 19.94 19.94 0.0K
10:53 19.94 19.94 19.94 19.94 0.1K
10:54 19.94 19.94 19.94 19.94 0.0K
10:55 19.94 19.94 19.94 19.94 0.0K
10:56 19.94 19.94 19.94 19.94 0.1K
10:57 19.94 19.94 19.94 19.94 0.2K
10:58 19.94 19.94 19.94 19.94 0.0K
10:59 19.94 19.94 19.94 19.94 0.1K
11:00 19.94 19.94 19.94 19.94 0.0K
11:01 19.94 19.94 19.94 19.94 0.0K
11:02 19.97 19.97 19.97 19.97 0.6K
11:03 19.97 19.97 19.97 19.97 0.6K
11:04 19.97 19.97 19.97 19.97 0.0K
11:05 19.97 19.97 19.97 19.97 0.0K
11:06 19.96 19.97 19.96 19.97 0.4K
11:07 19.97 19.97 19.97 19.97 0.9K
11:08 19.97 19.97 19.97 19.97 0.9K
11:09 19.97 19.97 19.97 19.97 1.2K
11:10 19.96 19.96 19.96 19.96 2.0K
11:11 19.96 19.96 19.96 19.96 2.0K
11:12 19.97 19.97 19.97 19.97 0.3K
11:13 19.97 19.97 19.97 19.97 0.3K
11:14 19.97 19.97 19.97 19.97 0.0K
11:15 19.97 19.97 19.97 19.97 0.0K
11:16 19.98 19.98 19.98 19.98 2.3K
11:17 19.98 19.98 19.98 19.98 2.3K
11:18 19.98 19.98 19.98 19.98 0.0K
11:19 19.98 19.98 19.98 19.98 0.0K
11:20 19.99 19.99 19.99 19.99 1.0K
11:21 19.99 19.99 19.99 19.99 1.0K
11:22 19.99 19.99 19.98 19.98 5.4K
11:23 19.98 19.98 19.98 19.98 5.4K
11:24 19.98 19.98 19.98 19.98 0.0K
11:25 19.98 19.98 19.98 19.98 0.3K
11:26 19.98 19.98 19.98 19.98 0.3K
11:27 19.99 19.99 19.99 19.99 0.4K
11:28 19.99 19.99 19.99 19.99 0.4K
11:29 19.98 19.98 19.98 19.98 0.3K
11:30 19.98 19.99 19.98 19.99 2.2K
11:31 19.98 19.99 19.98 19.99 2.3K
11:32 19.99 19.99 19.99 19.99 0.0K
11:33 19.99 19.99 19.99 19.99 0.0K
11:34 19.99 19.99 19.99 19.99 0.0K
11:35 19.99 19.99 19.99 19.99 0.0K
11:36 19.99 19.99 19.99 19.99 0.2K
11:37 19.99 19.99 19.99 19.99 0.2K
11:38 19.99 19.99 19.99 19.99 0.0K
11:39 19.99 19.99 19.99 19.99 0.0K
11:40 19.99 19.99 19.99 19.99 0.0K
11:41 19.99 19.99 19.99 19.99 0.3K
11:42 20.00 20.00 20.00 20.00 0.6K
11:43 19.99 20.00 19.99 20.00 0.7K
11:44 19.98 19.98 19.98 19.98 0.6K
11:45 19.98 19.98 19.98 19.98 0.4K
11:46 19.98 19.98 19.98 19.98 0.0K
11:47 19.98 19.98 19.98 19.98 0.0K
11:48 19.98 19.98 19.98 19.98 0.2K
11:49 19.98 19.98 19.98 19.98 0.0K
11:50 20.00 20.00 20.00 20.00 1.4K
11:51 20.00 20.00 20.00 20.00 1.4K
11:52 19.99 19.99 19.99 19.99 0.2K
11:53 19.99 20.00 19.99 20.00 0.7K
11:54 20.00 20.00 19.98 19.98 1.6K
11:55 20.00 20.00 19.98 19.98 1.6K
11:56 19.98 19.98 19.98 19.98 0.0K
11:57 19.98 19.98 19.98 19.98 0.0K
11:58 20.00 20.00 20.00 20.00 0.6K
11:59 20.00 20.00 20.00 20.00 0.0K
12:00 20.00 20.00 20.00 20.00 0.0K
12:01 20.00 20.00 20.00 20.00 0.4K
12:02 20.00 20.00 20.00 20.00 0.0K
12:03 20.00 20.00 20.00 20.00 0.0K
12:04 20.00 20.00 20.00 20.00 0.0K
12:05 20.00 20.00 20.00 20.00 0.0K
12:06 19.99 20.00 19.99 20.00 2.7K
12:07 19.99 20.00 19.99 20.00 1.9K
12:08 20.00 20.00 20.00 20.00 0.0K
12:09 20.00 20.00 20.00 20.00 0.3K
12:10 20.00 20.00 20.00 20.00 0.3K
12:11 20.00 20.00 19.99 20.00 5.7K
12:12 19.99 19.99 19.99 19.99 0.1K
12:13 20.00 20.00 19.99 19.99 0.2K
12:14 19.99 19.99 19.99 19.99 0.0K
12:15 19.99 19.99 19.99 19.99 0.0K
12:16 19.99 19.99 19.99 19.99 0.0K
12:17 19.99 19.99 19.99 19.99 0.0K
12:18 19.99 19.99 19.99 19.99 0.0K
12:19 19.99 19.99 19.99 19.99 0.0K
12:20 20.00 20.00 20.00 20.00 0.1K
12:21 20.00 20.00 20.00 20.00 0.1K
12:22 20.00 20.00 20.00 20.00 0.0K
12:23 20.00 20.00 20.00 20.00 0.0K
12:24 20.00 20.00 20.00 20.00 0.0K
12:25 20.00 20.00 20.00 20.00 0.0K
12:26 19.98 19.98 19.98 19.98 3.1K
12:27 19.96 19.96 19.96 19.96 0.3K
12:28 19.96 19.96 19.96 19.96 0.3K
12:29 19.99 19.99 19.98 19.98 1.2K
12:30 19.96 19.98 19.96 19.98 1.3K
12:31 19.98 19.98 19.98 19.98 0.0K
12:32 19.98 19.98 19.98 19.98 0.1K
12:33 19.98 19.98 19.98 19.98 0.1K
12:34 19.98 19.98 19.98 19.98 0.0K
12:35 19.98 19.98 19.98 19.98 0.0K
12:36 19.98 19.98 19.98 19.98 0.0K
12:37 19.98 19.98 19.98 19.98 0.0K
12:38 19.98 19.98 19.98 19.98 0.0K
12:39 19.98 19.98 19.98 19.98 0.6K
12:40 19.98 19.98 19.98 19.98 0.5K
12:41 19.98 19.98 19.98 19.98 0.0K
12:42 19.98 19.98 19.98 19.98 0.1K
12:43 19.98 19.98 19.98 19.98 0.0K
12:44 19.98 19.98 19.98 19.98 0.0K
12:45 19.98 19.98 19.98 19.98 0.0K
12:46 19.98 19.98 19.98 19.98 0.0K
12:47 19.98 19.98 19.98 19.98 0.0K
12:48 19.98 19.98 19.98 19.98 2.0K
12:49 19.98 19.98 19.98 19.98 1.9K
12:50 19.98 19.98 19.98 19.98 0.0K
12:51 19.98 19.98 19.98 19.98 0.0K
12:52 19.98 19.98 19.98 19.98 0.0K
12:53 19.98 19.98 19.98 19.98 0.0K
12:54 19.98 19.98 19.98 19.98 0.0K
12:55 19.98 19.98 19.98 19.98 0.0K
12:56 19.98 19.98 19.98 19.98 0.0K
12:57 19.98 19.98 19.98 19.98 0.0K
12:58 19.98 19.98 19.98 19.98 0.0K
12:59 19.98 19.98 19.98 19.98 0.1K
13:00 19.98 19.98 19.98 19.98 0.0K
13:01 19.98 19.98 19.98 19.98 0.0K
13:02 19.98 19.98 19.98 19.98 0.0K
13:03 19.98 19.98 19.98 19.98 1.5K
13:04 19.98 19.98 19.98 19.98 1.4K
13:05 19.98 19.98 19.98 19.98 0.0K
13:06 19.98 19.98 19.98 19.98 0.0K
13:07 19.98 19.98 19.98 19.98 0.1K
13:08 19.98 19.98 19.98 19.98 0.0K
13:09 19.98 19.98 19.98 19.98 0.0K
13:10 19.98 19.98 19.98 19.98 0.0K
13:11 19.98 19.98 19.98 19.98 0.0K
13:12 19.98 19.98 19.98 19.98 0.1K
13:13 19.98 19.98 19.98 19.98 0.0K
13:14 19.98 19.98 19.98 19.98 0.0K
13:15 19.98 19.98 19.98 19.98 0.0K
13:16 19.99 19.99 19.99 19.99 3.3K
13:17 19.98 19.99 19.98 19.99 3.3K
13:18 20.00 20.00 20.00 20.00 1.0K
13:19 20.00 20.00 20.00 20.00 1.0K
13:20 20.00 20.00 20.00 20.00 0.0K
13:21 20.00 20.00 20.00 20.00 0.0K
13:22 20.00 20.00 20.00 20.00 0.0K
13:23 20.00 20.00 20.00 20.00 0.0K
13:24 20.00 20.00 20.00 20.00 0.0K
13:25 20.00 20.00 20.00 20.00 0.0K
13:26 20.00 20.00 20.00 20.00 0.0K
13:27 20.00 20.00 20.00 20.00 0.0K
13:28 20.00 20.00 20.00 20.00 0.1K
13:29 20.00 20.00 20.00 20.00 0.1K
13:30 20.00 20.00 20.00 20.00 0.0K
13:31 20.00 20.00 20.00 20.00 0.0K
13:32 20.00 20.00 20.00 20.00 0.0K
13:33 20.00 20.00 20.00 20.00 0.0K
13:34 19.98 19.98 19.98 19.98 0.1K
13:35 19.98 19.98 19.98 19.98 0.3K
13:36 20.00 20.00 20.00 20.00 1.0K
13:37 20.00 20.00 20.00 20.00 0.8K
13:38 20.00 20.00 20.00 20.00 0.1K
13:39 20.00 20.00 20.00 20.00 0.0K
13:40 20.00 20.00 20.00 20.00 0.0K
13:41 20.00 20.00 20.00 20.00 0.1K
13:42 19.98 19.98 19.98 19.98 0.1K
13:43 19.98 19.98 19.98 19.98 0.1K
13:44 20.00 20.00 20.00 20.00 0.1K
13:45 20.00 20.00 20.00 20.00 0.1K
13:46 20.00 20.00 20.00 20.00 0.0K
13:47 20.00 20.00 20.00 20.00 0.0K
13:48 20.00 20.00 20.00 20.00 0.0K
13:49 19.99 19.99 19.99 19.99 2.0K
13:50 19.99 19.99 19.99 19.99 1.9K
13:51 19.99 19.99 19.99 19.99 0.0K
13:52 19.99 19.99 19.99 19.99 0.1K
13:53 19.99 19.99 19.99 19.99 0.0K
13:54 19.99 19.99 19.99 19.99 0.0K
13:55 19.99 19.99 19.99 19.99 0.0K
13:56 20.00 20.01 20.00 20.01 1.9K
13:57 20.01 20.01 20.01 20.01 0.5K
13:58 20.01 20.01 20.01 20.01 0.5K
13:59 20.01 20.01 20.01 20.01 0.0K
14:00 20.01 20.01 20.01 20.01 0.0K
14:01 20.01 20.01 20.01 20.01 0.0K
14:02 20.01 20.01 20.01 20.01 0.0K
14:03 20.00 20.00 20.00 20.00 0.9K
14:04 20.01 20.01 20.01 20.01 0.2K
14:05 20.01 20.01 20.01 20.01 0.2K
14:06 20.01 20.01 20.01 20.01 0.0K
14:07 20.01 20.01 20.01 20.01 0.0K
14:08 20.01 20.01 20.01 20.01 0.0K
14:09 20.01 20.01 20.01 20.01 0.0K
14:10 20.01 20.01 20.01 20.01 0.0K
14:11 20.01 20.01 20.01 20.01 0.0K
14:12 20.01 20.01 20.01 20.01 1.1K
14:13 20.01 20.01 20.01 20.01 0.2K
14:14 20.01 20.01 20.01 20.01 0.0K
14:15 20.01 20.01 20.01 20.01 0.0K
14:16 20.01 20.01 20.01 20.01 0.0K
14:17 20.01 20.01 20.01 20.01 0.0K
14:18 20.01 20.01 20.01 20.01 0.9K
14:19 20.02 20.02 20.02 20.02 0.7K
14:20 20.02 20.02 20.02 20.02 2.1K
14:21 20.02 20.02 20.02 20.02 2.1K
14:22 20.01 20.02 20.01 20.02 1.3K
14:23 20.01 20.02 20.01 20.02 1.0K
14:24 20.02 20.02 20.02 20.02 0.2K
14:25 20.05 20.06 20.05 20.06 3.6K
14:26 20.06 20.06 20.06 20.06 0.1K
14:27 20.06 20.06 20.06 20.06 0.2K
14:28 20.04 20.04 20.04 20.04 0.4K
14:29 20.04 20.04 20.04 20.04 0.7K
14:30 20.04 20.04 20.04 20.04 0.1K
14:31 20.04 20.04 20.04 20.04 0.1K
14:32 20.02 20.02 20.02 20.02 2.5K
14:33 20.02 20.02 20.02 20.02 2.5K
14:34 20.02 20.02 20.02 20.02 0.0K
14:35 20.02 20.02 20.02 20.02 0.0K
14:36 20.02 20.02 20.02 20.02 0.0K
14:37 20.04 20.04 20.04 20.04 0.6K
14:38 20.04 20.04 20.04 20.04 0.6K
14:39 20.04 20.04 20.04 20.04 0.0K
14:40 20.04 20.04 20.04 20.04 0.0K
14:41 20.04 20.04 20.04 20.04 0.0K
14:42 20.04 20.04 20.04 20.04 0.0K
14:43 20.04 20.04 20.04 20.04 0.0K
14:44 20.03 20.03 20.01 20.01 1.1K
14:45 20.03 20.03 20.01 20.01 1.1K
14:46 20.05 20.05 20.05 20.05 0.2K
14:47 20.05 20.05 20.05 20.05 0.1K
14:48 20.05 20.05 20.05 20.05 0.1K
14:49 20.05 20.05 20.05 20.05 0.0K
14:50 20.05 20.05 20.05 20.05 0.0K
14:51 20.05 20.05 20.05 20.05 0.7K
14:52 20.05 20.05 20.05 20.05 0.4K
14:53 20.05 20.05 20.05 20.05 0.3K
14:54 20.05 20.05 20.05 20.05 0.0K
14:55 20.05 20.05 20.05 20.05 0.0K
14:56 20.05 20.05 20.05 20.05 0.0K
14:57 20.05 20.05 20.05 20.05 0.0K
14:58 20.01 20.01 20.01 20.01 0.2K
14:59 20.05 20.05 20.05 20.05 0.4K
15:00 20.05 20.05 20.05 20.05 0.4K
15:01 20.05 20.05 20.05 20.05 0.0K
15:02 20.05 20.05 20.05 20.05 0.0K
15:03 20.05 20.05 20.05 20.05 0.1K
15:04 20.05 20.05 20.05 20.05 1.3K
15:05 20.05 20.05 20.05 20.05 1.2K
15:06 20.01 20.01 20.01 20.01 0.2K
15:07 20.01 20.01 20.01 20.01 0.2K
15:08 20.01 20.01 20.01 20.01 0.0K
15:09 20.01 20.01 20.01 20.01 0.0K
15:10 20.03 20.03 20.03 20.02 0.6K
15:11 20.03 20.03 20.03 20.03 0.6K
15:12 20.03 20.03 20.02 20.02 1.9K
15:13 20.02 20.02 20.02 20.02 1.2K
15:14 20.02 20.02 20.02 20.02 0.0K
15:15 20.02 20.02 20.02 20.02 0.0K
15:16 20.02 20.02 20.02 20.02 0.6K
15:17 20.04 20.04 20.04 20.04 0.5K
15:18 20.04 20.04 20.04 20.04 0.1K
15:19 20.04 20.04 20.04 20.04 0.0K
15:20 20.04 20.04 20.04 20.04 0.0K
15:21 20.04 20.04 20.04 20.04 0.4K
15:22 20.04 20.04 20.04 20.04 0.0K
15:23 20.00 20.03 20.00 20.03 1.2K
15:24 20.04 20.04 20.00 20.03 1.2K
15:25 20.03 20.03 20.03 20.03 0.0K
15:26 20.02 20.02 20.02 20.02 0.3K
15:27 20.02 20.02 20.02 20.02 0.3K
15:28 20.02 20.02 20.02 20.02 0.0K
15:29 20.02 20.02 20.02 20.02 0.0K
15:30 20.02 20.02 20.00 20.00 0.6K
15:31 20.02 20.02 20.01 20.01 0.6K
15:32 20.01 20.01 20.01 20.01 0.0K
15:33 20.01 20.01 20.01 20.01 0.0K
15:34 20.00 20.00 20.00 20.00 2.9K
15:35 20.01 20.01 20.00 20.00 2.9K
15:36 20.01 20.01 20.01 20.01 0.3K
15:37 20.01 20.01 20.01 20.01 0.3K
15:38 20.01 20.01 20.01 20.01 0.0K
15:39 20.01 20.01 20.01 20.01 0.0K
15:40 20.00 20.00 20.00 20.00 0.8K
15:41 20.00 20.00 20.00 20.00 0.6K
15:42 20.00 20.00 20.00 20.00 0.0K
15:43 20.00 20.00 20.00 20.00 0.1K
15:44 20.00 20.00 20.00 20.00 0.5K
15:45 20.02 20.02 20.02 20.02 0.2K
15:46 20.02 20.02 20.02 20.02 1.1K
15:47 20.02 20.02 20.02 20.02 1.1K
15:48 20.02 20.02 20.02 20.02 0.5K
15:49 20.02 20.02 20.02 20.02 0.1K
15:50 20.02 20.02 20.02 20.02 0.2K
15:51 20.02 20.02 20.02 20.02 0.2K
15:52 20.03 20.03 20.03 20.03 0.5K
15:53 20.03 20.03 20.03 20.03 0.5K
15:54 20.03 20.03 20.03 20.03 0.0K
15:55 20.03 20.03 20.03 20.03 0.0K
15:56 20.02 20.02 20.02 20.02 0.2K
15:57 20.00 20.00 20.00 20.00 0.5K
15:58 20.00 20.00 20.00 20.00 0.4K
15:59 20.02 20.03 20.02 20.03 2.3K
16:00 20.02 20.06 20.02 20.03 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available