Abrdn Global Infra

ASGI
🏛️ usa →
21.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.15 20.15 20.15 20.15 4.8K
09:31 20.22 20.22 20.22 20.22 0.9K
09:33 20.21 20.21 20.21 20.20 0.4K
09:34 20.19 20.19 20.14 20.14 2.0K
09:36 20.11 20.11 20.11 20.11 1.2K
09:38 20.11 20.11 20.11 20.11 0.4K
09:42 20.09 20.09 20.09 20.09 0.4K
09:43 20.08 20.08 20.02 20.02 3.0K
09:46 20.02 20.02 20.02 20.02 0.6K
09:49 20.00 20.00 20.00 20.00 0.6K
09:58 19.97 19.98 19.95 19.95 10.8K
10:00 19.93 19.93 19.93 19.93 0.2K
10:04 19.96 19.96 19.96 19.96 0.3K
10:06 19.99 19.99 19.99 19.99 0.2K
10:10 19.99 19.99 19.95 19.95 0.9K
10:14 19.93 19.93 19.93 19.93 0.3K
10:15 19.99 19.99 19.99 19.99 0.2K
10:18 20.00 20.00 20.00 20.00 1.3K
10:19 20.00 20.00 20.00 20.00 1.3K
10:24 19.99 20.03 19.99 20.03 2.9K
10:26 20.00 20.00 20.00 20.00 0.3K
10:28 20.03 20.03 20.03 20.02 0.2K
10:29 20.02 20.02 20.02 20.02 0.3K
10:36 20.04 20.04 20.03 20.03 0.7K
10:41 20.03 20.03 20.03 20.03 4.5K
10:42 20.02 20.02 20.02 20.02 0.1K
10:43 20.05 20.05 20.04 20.04 3.0K
10:47 20.03 20.03 20.03 20.03 0.1K
10:49 20.05 20.05 20.05 20.05 1.5K
10:50 20.03 20.03 20.03 20.03 1.0K
10:51 20.01 20.01 20.01 20.01 0.1K
10:52 20.01 20.01 20.01 20.01 0.5K
10:59 20.00 20.00 20.00 20.00 0.6K
11:04 20.03 20.03 20.03 20.03 0.5K
11:08 20.01 20.01 20.01 20.01 0.4K
11:18 20.02 20.02 20.02 20.03 1.2K
11:19 20.02 20.02 20.02 20.02 0.6K
11:22 20.01 20.01 20.01 20.01 0.6K
11:28 20.02 20.02 20.01 20.01 5.3K
11:31 20.00 20.01 20.00 20.01 4.5K
11:32 20.01 20.01 20.01 20.01 0.4K
11:39 20.01 20.01 20.01 20.01 0.3K
11:40 20.01 20.01 20.01 20.01 0.4K
11:41 20.01 20.01 20.01 20.01 0.5K
11:42 20.01 20.01 20.01 20.01 0.2K
11:43 20.01 20.01 20.01 20.01 1.0K
11:45 20.00 20.00 20.00 20.00 1.9K
11:49 19.95 19.95 19.95 19.95 0.6K
11:51 19.95 19.95 19.95 19.95 0.9K
11:52 19.94 19.94 19.94 19.94 1.0K
11:53 19.95 19.96 19.95 19.96 0.7K
11:54 19.95 19.96 19.94 19.94 5.1K
11:56 19.91 19.91 19.91 19.91 1.7K
11:58 19.89 19.89 19.89 19.89 5.0K
11:59 19.90 19.90 19.90 19.90 0.4K
12:03 19.88 19.88 19.88 19.88 2.0K
12:05 19.89 19.89 19.89 19.89 2.3K
12:09 19.89 19.89 19.89 19.89 0.1K
12:10 19.89 19.89 19.89 19.89 0.2K
12:12 19.89 19.89 19.89 19.89 0.2K
12:14 19.89 19.89 19.89 19.89 1.2K
12:15 19.89 19.90 19.89 19.90 2.5K
12:16 19.90 19.90 19.90 19.90 1.0K
12:17 19.89 19.89 19.89 19.89 0.5K
12:20 19.88 19.88 19.88 19.88 0.4K
12:23 19.89 19.89 19.89 19.89 0.6K
12:28 19.90 19.90 19.90 19.90 0.1K
12:29 19.90 19.90 19.90 19.90 0.9K
12:30 19.90 19.90 19.90 19.90 0.1K
12:32 19.90 19.90 19.90 19.90 1.1K
12:34 19.90 19.90 19.90 19.90 0.1K
12:36 19.90 19.90 19.90 19.90 0.1K
12:37 19.89 19.89 19.89 19.89 0.8K
12:40 19.90 19.90 19.90 19.90 0.1K
12:41 19.90 19.90 19.90 19.90 0.2K
12:44 19.90 19.90 19.90 19.90 0.2K
12:54 19.90 19.91 19.90 19.91 7.5K
12:56 19.90 19.90 19.89 19.89 0.8K
12:59 19.89 19.89 19.89 19.89 0.4K
13:00 19.90 19.90 19.90 19.90 0.7K
13:01 19.89 19.89 19.89 19.89 0.2K
13:02 19.90 19.90 19.90 19.90 0.1K
13:06 19.90 19.90 19.90 19.90 0.5K
13:07 19.89 19.89 19.89 19.89 0.6K
13:17 19.90 19.90 19.90 19.90 0.2K
13:21 19.90 19.90 19.90 19.90 0.1K
13:22 19.89 19.89 19.89 19.89 1.0K
13:25 19.89 19.89 19.89 19.89 0.1K
13:29 19.88 19.89 19.88 19.89 1.2K
13:30 19.89 19.90 19.89 19.90 1.0K
13:31 19.90 19.90 19.90 19.90 0.1K
13:33 19.89 19.89 19.89 19.89 0.8K
13:37 19.90 19.90 19.90 19.90 0.4K
13:46 19.89 19.89 19.89 19.89 0.1K
13:47 19.90 19.90 19.90 19.90 1.6K
13:59 19.90 19.90 19.90 19.90 0.2K
14:09 19.89 19.89 19.89 19.89 0.2K
14:16 19.90 19.90 19.90 19.90 1.1K
14:17 19.90 19.90 19.90 19.90 0.2K
14:21 19.89 19.89 19.89 19.89 0.2K
14:29 19.89 19.89 19.89 19.89 0.7K
14:34 19.89 19.89 19.89 19.89 0.4K
14:35 19.89 19.90 19.89 19.90 2.6K
14:36 19.90 19.90 19.90 19.90 0.2K
14:40 19.89 19.89 19.89 19.89 0.4K
14:46 19.89 19.89 19.89 19.89 0.3K
14:47 19.89 19.89 19.89 19.89 3.4K
14:51 19.88 19.88 19.88 19.88 0.1K
14:53 19.89 19.89 19.89 19.89 5.4K
14:57 19.89 19.89 19.89 19.89 0.3K
14:58 19.88 19.89 19.87 19.87 3.2K
15:02 19.89 19.89 19.87 19.87 5.0K
15:04 19.87 19.87 19.87 19.86 0.3K
15:06 19.87 19.87 19.87 19.86 0.5K
15:07 19.87 19.89 19.87 19.89 14.1K
15:09 19.87 19.87 19.87 19.86 0.3K
15:10 19.87 19.87 19.87 19.87 1.3K
15:22 19.87 19.87 19.87 19.86 5.1K
15:23 19.87 19.87 19.87 19.87 0.4K
15:26 19.87 19.87 19.87 19.87 0.8K
15:29 19.86 19.86 19.86 19.86 2.3K
15:30 19.87 19.88 19.87 19.88 0.8K
15:31 19.89 19.89 19.89 19.89 0.5K
15:32 19.88 19.88 19.88 19.88 0.5K
15:33 19.89 19.89 19.89 19.89 0.5K
15:34 19.89 19.89 19.89 19.89 1.8K
15:35 19.89 19.89 19.89 19.89 0.1K
15:36 19.90 19.90 19.89 19.89 0.4K
15:37 19.89 19.89 19.89 19.89 1.8K
15:39 19.87 19.87 19.87 19.87 0.6K
15:43 19.90 19.90 19.90 19.90 0.4K
15:46 19.89 19.89 19.89 19.89 0.3K
15:47 19.89 19.90 19.88 19.90 1.1K
15:48 19.90 19.90 19.90 19.90 1.3K
15:49 19.90 19.90 19.90 19.90 0.4K
15:52 19.90 19.90 19.90 19.90 1.4K
15:55 19.89 19.89 19.89 19.89 5.7K
15:59 19.89 19.90 19.89 19.90 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available