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 20.87 20.87 20.87 20.87 4.2K
09:31 20.85 20.85 20.85 20.85 0.6K
09:35 20.85 20.85 20.85 20.85 0.2K
09:36 20.85 20.88 20.85 20.86 2.4K
09:37 20.87 20.87 20.81 20.81 7.1K
09:38 20.87 20.87 20.87 20.87 0.6K
09:39 20.84 20.84 20.84 20.84 1.0K
09:40 20.86 20.86 20.86 20.86 0.3K
09:41 20.83 20.83 20.83 20.83 0.6K
09:43 20.84 20.84 20.82 20.82 2.5K
09:44 20.82 20.82 20.81 20.81 0.3K
09:45 20.81 20.81 20.81 20.81 0.1K
09:46 20.81 20.81 20.81 20.81 0.2K
09:53 20.78 20.78 20.78 20.78 2.9K
09:55 20.78 20.78 20.78 20.78 0.1K
09:56 20.78 20.78 20.78 20.78 0.3K
09:58 20.75 20.81 20.75 20.81 0.8K
10:03 20.77 20.77 20.77 20.77 0.1K
10:04 20.77 20.77 20.77 20.77 2.7K
10:08 20.81 20.82 20.81 20.82 2.2K
10:12 20.85 20.85 20.85 20.85 0.1K
10:16 20.83 20.83 20.83 20.83 0.4K
10:18 20.83 20.83 20.83 20.83 0.3K
10:19 20.80 20.83 20.80 20.83 2.0K
10:22 20.83 20.83 20.83 20.83 2.3K
10:24 20.83 20.83 20.83 20.83 1.0K
10:25 20.85 20.85 20.85 20.85 0.3K
10:29 20.80 20.80 20.80 20.80 1.1K
10:30 20.84 20.84 20.84 20.84 1.2K
10:32 20.84 20.84 20.84 20.84 0.2K
10:35 20.80 20.85 20.80 20.82 1.6K
10:37 20.85 20.85 20.84 20.84 0.3K
10:39 20.83 20.83 20.83 20.83 1.0K
10:40 20.85 20.85 20.82 20.82 1.4K
10:41 20.83 20.84 20.83 20.84 2.9K
10:42 20.83 20.83 20.83 20.83 0.1K
10:47 20.83 20.83 20.83 20.83 1.6K
10:48 20.82 20.82 20.82 20.82 0.1K
10:49 20.84 20.84 20.84 20.84 0.2K
10:51 20.80 20.80 20.80 20.80 0.1K
10:52 20.84 20.85 20.84 20.85 0.5K
10:55 20.85 20.85 20.85 20.85 0.1K
10:56 20.85 20.85 20.82 20.82 1.6K
11:03 20.82 20.82 20.82 20.82 0.3K
11:06 20.82 20.82 20.82 20.82 0.3K
11:07 20.80 20.80 20.80 20.80 0.2K
11:10 20.82 20.82 20.82 20.82 0.3K
11:11 20.79 20.79 20.79 20.79 0.9K
11:16 20.82 20.82 20.82 20.82 0.3K
11:21 20.80 20.80 20.80 20.80 0.4K
11:27 20.82 20.82 20.82 20.82 0.4K
11:31 20.80 20.80 20.80 20.80 0.2K
11:33 20.81 20.81 20.81 20.81 1.2K
11:37 20.80 20.80 20.80 20.80 0.2K
11:41 20.84 20.84 20.84 20.84 1.3K
11:43 20.79 20.79 20.79 20.79 1.0K
11:47 20.80 20.80 20.80 20.80 0.2K
11:51 20.84 20.84 20.84 20.84 0.5K
11:53 20.83 20.83 20.80 20.80 0.8K
11:54 20.83 20.83 20.83 20.83 1.0K
11:56 20.79 20.79 20.79 20.79 1.0K
11:57 20.79 20.79 20.79 20.79 1.9K
12:05 20.79 20.81 20.79 20.81 1.6K
12:08 20.80 20.80 20.80 20.80 0.5K
12:09 20.81 20.81 20.80 20.80 1.1K
12:11 20.83 20.83 20.83 20.83 0.2K
12:14 20.81 20.83 20.77 20.77 4.0K
12:16 20.80 20.80 20.80 20.80 1.0K
12:21 20.80 20.80 20.80 20.80 0.1K
12:23 20.80 20.80 20.80 20.80 0.5K
12:29 20.82 20.82 20.82 20.82 0.7K
12:30 20.79 20.79 20.79 20.79 1.6K
12:31 20.76 20.76 20.76 20.76 1.2K
12:32 20.76 20.77 20.76 20.77 4.1K
12:39 20.82 20.82 20.77 20.79 1.2K
12:55 20.78 20.78 20.78 20.78 0.3K
12:57 20.80 20.80 20.78 20.78 0.8K
13:00 20.79 20.79 20.79 20.79 0.1K
13:01 20.79 20.79 20.79 20.79 0.1K
13:03 20.79 20.79 20.79 20.79 0.5K
13:14 20.79 20.79 20.79 20.79 0.6K
13:16 20.79 20.79 20.79 20.79 0.5K
13:18 20.78 20.78 20.78 20.78 0.4K
13:24 20.79 20.79 20.78 20.78 1.1K
13:25 20.79 20.79 20.79 20.79 0.8K
13:29 20.79 20.79 20.79 20.79 0.6K
13:33 20.79 20.79 20.79 20.79 0.7K
13:34 20.78 20.78 20.78 20.78 0.4K
13:36 20.79 20.79 20.79 20.79 2.2K
13:37 20.78 20.78 20.78 20.78 0.3K
13:44 20.79 20.79 20.79 20.79 0.2K
13:49 20.79 20.79 20.79 20.79 0.7K
13:50 20.76 20.76 20.76 20.76 3.0K
13:51 20.79 20.79 20.73 20.73 7.5K
13:52 20.73 20.74 20.73 20.74 0.8K
13:54 20.74 20.74 20.74 20.74 0.7K
13:55 20.74 20.74 20.74 20.74 1.8K
13:57 20.73 20.73 20.73 20.73 0.1K
14:00 20.74 20.74 20.74 20.74 7.6K
14:01 20.75 20.75 20.75 20.75 0.9K
14:14 20.77 20.77 20.77 20.77 0.7K
14:19 20.77 20.77 20.76 20.76 0.7K
14:26 20.77 20.77 20.77 20.77 3.0K
14:27 20.78 20.79 20.78 20.79 1.5K
14:28 20.74 20.74 20.73 20.73 18.0K
14:33 20.70 20.70 20.62 20.62 27.2K
14:36 20.66 20.66 20.66 20.66 0.6K
14:39 20.65 20.65 20.65 20.65 0.4K
14:43 20.68 20.68 20.68 20.68 0.5K
14:49 20.67 20.67 20.67 20.67 0.5K
14:50 20.68 20.68 20.68 20.68 3.3K
14:51 20.68 20.68 20.68 20.68 0.3K
14:53 20.71 20.71 20.71 20.71 1.0K
14:56 20.66 20.66 20.66 20.66 0.6K
15:02 20.67 20.67 20.67 20.67 1.5K
15:04 20.68 20.73 20.68 20.73 4.0K
15:06 20.72 20.72 20.72 20.72 0.2K
15:07 20.72 20.72 20.72 20.72 0.6K
15:08 20.72 20.72 20.72 20.72 0.1K
15:10 20.72 20.72 20.72 20.72 0.1K
15:11 20.71 20.71 20.71 20.71 2.2K
15:14 20.73 20.73 20.73 20.73 0.6K
15:24 20.68 20.68 20.68 20.68 0.2K
15:25 20.68 20.68 20.68 20.68 0.9K
15:27 20.71 20.71 20.71 20.71 0.2K
15:29 20.71 20.71 20.71 20.71 0.5K
15:32 20.73 20.73 20.70 20.70 0.5K
15:33 20.71 20.71 20.71 20.71 0.2K
15:36 20.69 20.69 20.69 20.69 0.2K
15:39 20.69 20.69 20.69 20.69 0.1K
15:40 20.71 20.71 20.71 20.71 0.5K
15:41 20.71 20.71 20.71 20.71 0.5K
15:44 20.72 20.72 20.72 20.72 0.1K
15:45 20.72 20.72 20.72 20.72 0.2K
15:49 20.72 20.72 20.72 20.72 0.1K
15:50 20.72 20.72 20.72 20.72 0.3K
15:55 20.70 20.72 20.70 20.72 2.2K
15:57 20.73 20.73 20.73 20.73 0.6K
15:58 20.73 20.73 20.73 20.73 0.5K
15:59 20.72 20.74 20.72 20.74 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available