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
09:30 20.67 20.67 20.67 20.67 8.5K
09:32 20.66 20.66 20.66 20.66 0.5K
09:33 20.66 20.66 20.66 20.66 0.1K
09:34 20.68 20.68 20.66 20.66 1.0K
09:35 20.61 20.61 20.55 20.61 4.0K
09:37 20.54 20.54 20.54 20.54 0.1K
09:38 20.54 20.54 20.54 20.54 0.1K
09:39 20.58 20.58 20.53 20.54 3.1K
09:40 20.55 20.56 20.55 20.56 1.9K
09:41 20.55 20.55 20.55 20.55 1.3K
09:42 20.54 20.55 20.54 20.55 3.7K
09:43 20.54 20.54 20.53 20.53 2.3K
09:44 20.53 20.53 20.53 20.53 0.1K
09:45 20.52 20.52 20.52 20.52 0.2K
09:47 20.53 20.53 20.53 20.53 0.9K
09:48 20.55 20.56 20.53 20.53 1.4K
09:50 20.58 20.58 20.58 20.58 0.3K
09:51 20.57 20.59 20.57 20.59 1.2K
09:53 20.57 20.57 20.57 20.57 0.5K
09:54 20.57 20.57 20.57 20.57 0.2K
09:55 20.55 20.55 20.55 20.55 0.2K
09:56 20.57 20.57 20.57 20.57 1.6K
09:58 20.58 20.58 20.58 20.58 0.5K
10:01 20.58 20.58 20.58 20.58 0.9K
10:03 20.57 20.60 20.56 20.60 4.6K
10:06 20.58 20.58 20.58 20.58 0.7K
10:09 20.56 20.56 20.56 20.56 0.7K
10:10 20.58 20.58 20.58 20.58 3.1K
10:12 20.66 20.66 20.66 20.66 2.4K
10:14 20.66 20.66 20.62 20.62 0.5K
10:15 20.61 20.61 20.61 20.61 0.1K
10:17 20.62 20.62 20.62 20.62 0.5K
10:18 20.62 20.62 20.62 20.62 0.1K
10:21 20.64 20.64 20.61 20.61 1.7K
10:24 20.63 20.63 20.63 20.63 0.2K
10:25 20.62 20.63 20.62 20.63 0.8K
10:27 20.63 20.65 20.63 20.65 0.7K
10:28 20.64 20.64 20.64 20.64 1.2K
10:29 20.64 20.64 20.64 20.64 1.7K
10:32 20.65 20.65 20.65 20.65 0.4K
10:34 20.63 20.63 20.63 20.63 0.1K
10:36 20.64 20.64 20.63 20.63 1.9K
10:37 20.64 20.64 20.64 20.64 0.2K
10:38 20.66 20.66 20.66 20.66 1.4K
10:42 20.65 20.65 20.65 20.65 2.6K
10:43 20.63 20.63 20.63 20.63 0.1K
10:46 20.66 20.66 20.66 20.66 1.2K
10:47 20.66 20.66 20.65 20.66 1.4K
10:48 20.66 20.66 20.66 20.66 0.3K
10:49 20.66 20.66 20.65 20.65 0.7K
10:50 20.66 20.66 20.63 20.63 6.7K
10:51 20.64 20.64 20.64 20.64 0.2K
10:52 20.63 20.64 20.63 20.64 1.0K
10:55 20.64 20.64 20.64 20.64 1.8K
10:58 20.65 20.65 20.65 20.65 2.2K
11:03 20.66 20.66 20.66 20.66 0.1K
11:04 20.66 20.66 20.66 20.66 0.1K
11:07 20.66 20.66 20.66 20.66 0.1K
11:10 20.66 20.66 20.66 20.66 0.5K
11:11 20.67 20.67 20.66 20.66 0.5K
11:12 20.67 20.68 20.67 20.68 1.4K
11:14 20.67 20.67 20.67 20.67 0.2K
11:15 20.65 20.65 20.65 20.65 0.1K
11:16 20.68 20.68 20.68 20.68 0.5K
11:18 20.68 20.68 20.68 20.68 0.2K
11:24 20.68 20.68 20.68 20.68 0.1K
11:25 20.67 20.68 20.67 20.68 0.8K
11:29 20.68 20.68 20.68 20.68 0.4K
11:30 20.70 20.70 20.70 20.70 1.5K
11:31 20.71 20.71 20.70 20.70 1.1K
11:36 20.71 20.71 20.71 20.71 1.7K
11:37 20.71 20.71 20.69 20.69 0.6K
11:38 20.71 20.71 20.71 20.71 0.3K
11:41 20.67 20.67 20.67 20.67 0.1K
11:43 20.71 20.71 20.69 20.69 0.9K
11:47 20.70 20.70 20.70 20.70 1.4K
11:52 20.65 20.65 20.65 20.65 1.4K
11:54 20.68 20.68 20.65 20.65 0.6K
11:57 20.69 20.69 20.69 20.69 0.6K
11:58 20.70 20.70 20.70 20.70 1.0K
12:01 20.69 20.69 20.69 20.69 0.1K
12:03 20.71 20.71 20.71 20.70 0.4K
12:06 20.71 20.71 20.70 20.70 1.4K
12:09 20.69 20.69 20.69 20.69 0.3K
12:10 20.71 20.71 20.71 20.71 0.2K
12:13 20.70 20.70 20.70 20.70 0.7K
12:18 20.70 20.70 20.70 20.70 0.3K
12:20 20.70 20.70 20.70 20.70 1.1K
12:24 20.67 20.67 20.67 20.67 0.1K
12:30 20.69 20.69 20.69 20.69 0.3K
12:32 20.66 20.66 20.66 20.66 0.7K
12:36 20.67 20.67 20.65 20.65 0.6K
12:37 20.67 20.67 20.67 20.67 4.9K
12:41 20.69 20.69 20.69 20.69 0.6K
12:42 20.66 20.66 20.66 20.66 0.3K
12:43 20.66 20.66 20.66 20.66 0.2K
12:44 20.69 20.69 20.66 20.66 0.9K
12:47 20.67 20.67 20.67 20.67 2.7K
12:49 20.67 20.67 20.67 20.67 0.2K
12:53 20.67 20.67 20.67 20.67 0.3K
12:59 20.69 20.69 20.69 20.69 0.6K
13:03 20.70 20.70 20.70 20.70 0.7K
13:08 20.68 20.68 20.68 20.68 0.9K
13:11 20.71 20.71 20.70 20.70 0.4K
13:12 20.71 20.71 20.71 20.71 4.4K
13:13 20.71 20.71 20.71 20.71 0.6K
13:15 20.71 20.71 20.71 20.71 0.2K
13:16 20.72 20.72 20.72 20.72 0.6K
13:22 20.72 20.72 20.72 20.72 0.9K
13:29 20.72 20.72 20.72 20.72 1.3K
13:32 20.75 20.75 20.75 20.75 1.4K
13:34 20.74 20.74 20.74 20.74 1.0K
13:38 20.73 20.73 20.73 20.73 0.9K
13:41 20.73 20.73 20.73 20.73 0.1K
13:45 20.73 20.73 20.73 20.73 0.1K
13:46 20.73 20.73 20.67 20.67 2.3K
13:49 20.70 20.70 20.70 20.70 0.3K
13:56 20.71 20.71 20.71 20.71 0.2K
13:57 20.71 20.71 20.71 20.71 0.3K
14:02 20.69 20.69 20.69 20.69 0.3K
14:03 20.68 20.68 20.68 20.68 3.2K
14:04 20.68 20.68 20.68 20.68 0.2K
14:05 20.69 20.69 20.69 20.69 0.6K
14:06 20.69 20.69 20.69 20.69 2.9K
14:07 20.70 20.70 20.70 20.70 0.8K
14:08 20.69 20.69 20.69 20.69 0.2K
14:09 20.69 20.69 20.69 20.69 0.1K
14:10 20.68 20.69 20.68 20.69 0.5K
14:11 20.69 20.69 20.68 20.68 0.4K
14:12 20.68 20.68 20.68 20.68 0.2K
14:13 20.68 20.68 20.68 20.68 0.6K
14:14 20.66 20.66 20.66 20.66 0.2K
14:15 20.68 20.68 20.68 20.68 2.7K
14:16 20.69 20.69 20.69 20.69 0.7K
14:17 20.68 20.68 20.68 20.68 0.4K
14:18 20.66 20.66 20.66 20.66 0.1K
14:20 20.68 20.68 20.68 20.68 0.5K
14:24 20.69 20.69 20.69 20.69 0.6K
14:25 20.69 20.69 20.69 20.69 0.2K
14:29 20.69 20.69 20.69 20.69 0.4K
14:30 20.69 20.69 20.68 20.69 3.0K
14:32 20.69 20.69 20.69 20.69 0.2K
14:33 20.69 20.69 20.69 20.69 0.3K
14:37 20.68 20.68 20.68 20.68 1.3K
14:41 20.66 20.66 20.66 20.66 0.4K
14:42 20.68 20.68 20.68 20.68 0.2K
14:44 20.66 20.66 20.66 20.66 0.1K
14:47 20.68 20.68 20.68 20.68 0.2K
14:48 20.66 20.66 20.66 20.66 1.5K
14:51 20.65 20.65 20.65 20.65 0.5K
14:54 20.65 20.65 20.65 20.65 0.2K
14:55 20.67 20.67 20.67 20.67 0.5K
14:58 20.68 20.68 20.68 20.68 1.9K
15:02 20.67 20.67 20.67 20.67 0.2K
15:05 20.67 20.67 20.67 20.67 0.3K
15:06 20.68 20.68 20.68 20.68 1.9K
15:08 20.70 20.70 20.70 20.70 0.5K
15:09 20.70 20.70 20.70 20.70 1.0K
15:11 20.69 20.69 20.69 20.69 1.0K
15:13 20.70 20.70 20.70 20.70 0.1K
15:17 20.67 20.67 20.67 20.67 0.5K
15:18 20.70 20.70 20.69 20.69 0.8K
15:19 20.69 20.69 20.69 20.69 0.1K
15:20 20.69 20.69 20.69 20.69 0.6K
15:21 20.69 20.69 20.69 20.69 0.1K
15:22 20.70 20.70 20.70 20.70 0.1K
15:23 20.69 20.69 20.69 20.69 0.4K
15:24 20.69 20.69 20.69 20.69 0.2K
15:26 20.70 20.70 20.69 20.69 0.2K
15:27 20.69 20.69 20.69 20.69 0.2K
15:29 20.69 20.70 20.69 20.70 0.3K
15:30 20.70 20.70 20.69 20.70 3.7K
15:33 20.70 20.70 20.70 20.70 0.2K
15:34 20.70 20.70 20.68 20.68 1.2K
15:37 20.68 20.68 20.68 20.68 0.4K
15:39 20.68 20.68 20.67 20.67 0.3K
15:41 20.67 20.67 20.67 20.67 1.4K
15:42 20.67 20.67 20.67 20.67 0.3K
15:43 20.67 20.67 20.66 20.67 0.6K
15:44 20.66 20.67 20.66 20.67 0.9K
15:45 20.66 20.67 20.66 20.66 2.6K
15:46 20.66 20.66 20.66 20.66 1.7K
15:47 20.66 20.66 20.66 20.66 0.5K
15:48 20.67 20.67 20.67 20.67 0.5K
15:49 20.67 20.67 20.67 20.67 0.7K
15:50 20.68 20.69 20.68 20.69 3.2K
15:51 20.69 20.69 20.69 20.69 3.2K
15:52 20.69 20.69 20.69 20.69 0.7K
15:53 20.69 20.69 20.66 20.66 2.6K
15:55 20.67 20.67 20.67 20.67 3.5K
15:57 20.67 20.67 20.67 20.67 0.9K
15:58 20.67 20.67 20.66 20.66 1.5K
15:59 20.68 20.68 20.65 20.68 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available