Abrdn Global Infra

ASGI
🏛️ usa →
20.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 20.71 20.71 20.71 20.71 2.1K
09:35 20.72 20.72 20.72 20.72 0.4K
09:40 20.74 20.74 20.74 20.74 2.0K
09:44 20.74 20.74 20.74 20.74 0.7K
09:45 20.76 20.76 20.76 20.76 0.1K
09:47 20.74 20.74 20.74 20.74 0.2K
09:48 20.74 20.74 20.74 20.74 0.3K
09:49 20.72 20.72 20.72 20.72 0.1K
09:50 20.70 20.73 20.70 20.73 0.6K
09:52 20.73 20.73 20.73 20.73 3.5K
09:54 20.73 20.73 20.73 20.73 0.2K
09:55 20.76 20.76 20.72 20.72 2.4K
09:56 20.73 20.73 20.73 20.73 0.1K
09:57 20.75 20.80 20.75 20.80 3.5K
10:00 20.75 20.75 20.75 20.75 0.1K
10:01 20.76 20.76 20.76 20.76 0.3K
10:05 20.76 20.76 20.76 20.76 1.7K
10:08 20.78 20.78 20.78 20.78 0.8K
10:12 20.75 20.76 20.75 20.76 0.7K
10:15 20.74 20.74 20.74 20.74 0.7K
10:19 20.75 20.75 20.75 20.75 0.5K
10:21 20.76 20.76 20.76 20.76 0.8K
10:24 20.74 20.76 20.74 20.76 6.3K
10:27 20.73 20.75 20.73 20.75 1.7K
10:30 20.72 20.72 20.72 20.72 1.1K
10:31 20.72 20.72 20.72 20.72 0.8K
10:32 20.73 20.73 20.73 20.73 0.8K
10:38 20.74 20.74 20.74 20.74 0.8K
10:40 20.74 20.74 20.74 20.74 1.3K
10:41 20.74 20.74 20.74 20.74 0.2K
10:42 20.73 20.73 20.73 20.73 0.3K
10:43 20.74 20.74 20.74 20.74 0.2K
10:45 20.75 20.75 20.75 20.75 0.3K
10:46 20.74 20.74 20.74 20.74 0.7K
10:51 20.75 20.75 20.75 20.75 0.4K
10:56 20.74 20.74 20.74 20.74 0.4K
10:57 20.73 20.73 20.73 20.73 0.4K
10:59 20.74 20.74 20.73 20.73 0.5K
11:01 20.74 20.74 20.74 20.74 1.1K
11:03 20.74 20.74 20.74 20.74 2.5K
11:04 20.73 20.74 20.73 20.74 0.4K
11:05 20.74 20.74 20.74 20.74 0.6K
11:06 20.74 20.74 20.74 20.74 0.3K
11:07 20.74 20.74 20.74 20.74 1.0K
11:09 20.74 20.74 20.73 20.74 1.3K
11:10 20.74 20.74 20.73 20.74 2.2K
11:12 20.71 20.71 20.71 20.71 0.6K
11:17 20.72 20.72 20.72 20.72 0.6K
11:19 20.71 20.71 20.71 20.71 1.1K
11:26 20.69 20.69 20.69 20.69 0.5K
11:28 20.70 20.70 20.70 20.70 0.1K
11:29 20.71 20.71 20.71 20.71 0.6K
11:33 20.71 20.71 20.71 20.71 0.3K
11:34 20.70 20.70 20.70 20.70 0.5K
11:41 20.69 20.69 20.69 20.69 1.1K
11:44 20.70 20.70 20.70 20.70 0.6K
11:45 20.70 20.70 20.70 20.70 0.3K
11:48 20.72 20.72 20.72 20.72 0.5K
11:49 20.73 20.73 20.73 20.73 1.4K
11:58 20.72 20.72 20.72 20.72 0.1K
11:59 20.74 20.74 20.74 20.74 0.5K
12:01 20.72 20.72 20.72 20.72 0.1K
12:03 20.72 20.72 20.72 20.72 0.1K
12:05 20.73 20.73 20.73 20.73 4.2K
12:08 20.78 20.78 20.78 20.78 0.3K
12:10 20.80 20.80 20.77 20.77 1.9K
12:13 20.76 20.80 20.76 20.80 0.7K
12:24 20.76 20.76 20.76 20.76 0.2K
12:25 20.75 20.75 20.75 20.75 0.2K
12:26 20.76 20.76 20.76 20.76 0.8K
12:28 20.76 20.76 20.76 20.76 0.5K
12:30 20.76 20.76 20.76 20.76 0.3K
12:32 20.75 20.75 20.75 20.75 0.4K
12:33 20.76 20.76 20.75 20.75 0.2K
12:34 20.76 20.76 20.76 20.76 0.5K
12:35 20.78 20.80 20.78 20.80 1.4K
12:37 20.79 20.79 20.77 20.77 0.5K
12:39 20.78 20.78 20.78 20.78 0.6K
12:40 20.77 20.77 20.77 20.77 0.3K
12:42 20.77 20.77 20.77 20.77 0.1K
12:43 20.78 20.78 20.78 20.78 1.6K
12:46 20.77 20.77 20.77 20.77 0.2K
12:50 20.78 20.78 20.78 20.78 0.1K
12:51 20.78 20.78 20.78 20.78 1.0K
12:53 20.80 20.80 20.80 20.80 0.8K
12:55 20.78 20.78 20.78 20.78 1.0K
12:57 20.77 20.77 20.75 20.75 5.2K
13:00 20.78 20.78 20.78 20.78 1.4K
13:05 20.75 20.75 20.75 20.75 0.2K
13:07 20.75 20.75 20.75 20.75 0.1K
13:10 20.75 20.75 20.75 20.75 0.1K
13:11 20.75 20.75 20.75 20.75 0.1K
13:12 20.75 20.75 20.75 20.75 0.3K
13:13 20.76 20.76 20.76 20.76 0.2K
13:14 20.76 20.76 20.76 20.76 0.7K
13:17 20.77 20.77 20.76 20.76 0.6K
13:19 20.76 20.76 20.76 20.76 1.7K
13:21 20.76 20.77 20.76 20.77 0.5K
13:22 20.76 20.77 20.76 20.77 0.8K
13:25 20.77 20.77 20.77 20.77 0.2K
13:38 20.78 20.78 20.78 20.78 5.5K
13:41 20.78 20.78 20.78 20.78 0.1K
13:42 20.78 20.78 20.78 20.78 0.1K
13:43 20.77 20.77 20.77 20.77 0.1K
13:44 20.77 20.77 20.77 20.77 0.9K
13:45 20.75 20.75 20.75 20.75 0.2K
13:46 20.75 20.75 20.75 20.75 0.1K
13:48 20.75 20.75 20.75 20.75 0.1K
13:50 20.75 20.75 20.75 20.75 0.2K
13:51 20.75 20.75 20.75 20.75 0.6K
13:52 20.76 20.76 20.75 20.75 0.8K
13:53 20.75 20.75 20.75 20.75 1.0K
13:55 20.75 20.75 20.75 20.75 0.2K
13:56 20.75 20.75 20.75 20.75 0.3K
13:58 20.75 20.75 20.75 20.75 0.1K
14:00 20.75 20.76 20.75 20.76 0.7K
14:02 20.76 20.76 20.76 20.76 0.4K
14:05 20.77 20.77 20.77 20.77 0.1K
14:07 20.77 20.77 20.77 20.77 0.1K
14:08 20.77 20.77 20.77 20.77 0.4K
14:11 20.79 20.79 20.79 20.79 1.0K
14:20 20.75 20.75 20.75 20.75 2.8K
14:27 20.75 20.75 20.75 20.75 0.1K
14:30 20.79 20.79 20.77 20.77 1.1K
14:31 20.79 20.79 20.79 20.79 0.9K
14:36 20.77 20.77 20.77 20.77 0.3K
14:39 20.77 20.77 20.77 20.77 0.1K
14:41 20.77 20.77 20.77 20.77 0.1K
14:43 20.77 20.77 20.77 20.77 0.2K
14:46 20.77 20.78 20.77 20.77 2.1K
14:48 20.77 20.77 20.77 20.77 0.5K
14:50 20.77 20.77 20.77 20.77 0.3K
14:54 20.77 20.77 20.77 20.77 0.4K
14:58 20.77 20.77 20.77 20.77 0.3K
15:02 20.76 20.76 20.76 20.76 0.8K
15:04 20.77 20.77 20.77 20.77 1.3K
15:07 20.83 20.83 20.83 20.83 3.7K
15:10 20.80 20.80 20.80 20.80 0.5K
15:14 20.82 20.82 20.80 20.80 0.6K
15:17 20.80 20.80 20.80 20.80 0.3K
15:18 20.80 20.80 20.80 20.80 0.5K
15:20 20.79 20.79 20.79 20.79 0.3K
15:21 20.80 20.80 20.80 20.80 3.9K
15:23 20.80 20.80 20.80 20.80 0.7K
15:25 20.80 20.80 20.80 20.80 0.5K
15:26 20.81 20.81 20.79 20.79 0.5K
15:27 20.80 20.80 20.80 20.80 0.8K
15:28 20.78 20.78 20.78 20.78 0.3K
15:29 20.78 20.78 20.78 20.78 0.8K
15:30 20.78 20.78 20.78 20.78 0.6K
15:36 20.80 20.80 20.80 20.80 1.1K
15:40 20.80 20.80 20.80 20.80 0.2K
15:41 20.80 20.80 20.80 20.80 7.3K
15:45 20.84 20.84 20.79 20.79 2.2K
15:46 20.82 20.82 20.82 20.82 0.6K
15:47 20.82 20.82 20.78 20.81 0.3K
15:48 20.82 20.82 20.79 20.79 1.2K
15:49 20.78 20.78 20.78 20.78 0.3K
15:51 20.81 20.81 20.81 20.81 1.4K
15:52 20.81 20.83 20.81 20.82 2.2K
15:53 20.83 20.83 20.83 20.83 2.0K
15:54 20.81 20.84 20.81 20.84 3.0K
15:55 20.83 20.84 20.83 20.84 2.6K
15:56 20.84 20.84 20.83 20.84 7.2K
15:57 20.81 20.84 20.81 20.84 4.1K
15:59 20.83 20.84 20.83 20.84 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available