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 20.60 20.60 20.60 20.60 3.5K
09:31 20.69 20.84 20.69 20.84 1.3K
09:32 20.84 20.84 20.69 20.69 1.3K
09:34 20.70 20.70 20.70 20.70 0.2K
09:35 20.57 20.57 20.57 20.57 0.3K
09:36 20.70 20.70 20.55 20.55 0.6K
09:37 20.70 20.70 20.57 20.70 14.5K
09:38 20.54 20.54 20.54 20.54 0.4K
09:40 20.69 20.69 20.69 20.69 0.9K
09:51 20.65 20.65 20.58 20.58 0.8K
09:53 20.64 20.64 20.64 20.64 2.4K
09:54 20.68 20.68 20.68 20.68 0.1K
09:55 20.67 20.67 20.67 20.67 0.7K
09:56 20.66 20.66 20.66 20.66 0.6K
09:57 20.62 20.62 20.62 20.62 0.1K
09:58 20.66 20.66 20.66 20.66 0.3K
09:59 20.62 20.62 20.62 20.62 0.6K
10:00 20.62 20.62 20.62 20.62 0.1K
10:01 20.62 20.62 20.62 20.62 0.1K
10:02 20.62 20.62 20.62 20.62 0.3K
10:04 20.66 20.66 20.66 20.66 0.3K
10:05 20.59 20.59 20.59 20.59 0.4K
10:06 20.62 20.62 20.62 20.62 0.4K
10:07 20.61 20.61 20.61 20.61 0.4K
10:10 20.62 20.62 20.62 20.62 0.3K
10:11 20.61 20.61 20.61 20.61 3.0K
10:13 20.61 20.61 20.61 20.61 0.5K
10:14 20.58 20.58 20.55 20.55 1.1K
10:18 20.54 20.54 20.54 20.54 0.7K
10:19 20.53 20.58 20.53 20.58 0.8K
10:21 20.56 20.56 20.56 20.56 0.5K
10:22 20.59 20.59 20.56 20.56 1.4K
10:23 20.53 20.53 20.53 20.53 0.3K
10:24 20.53 20.53 20.53 20.53 0.9K
10:25 20.59 20.59 20.59 20.59 0.8K
10:26 20.53 20.53 20.53 20.53 0.5K
10:30 20.56 20.56 20.56 20.56 0.3K
10:31 20.56 20.56 20.56 20.56 1.1K
10:33 20.56 20.59 20.56 20.59 1.0K
10:35 20.62 20.63 20.62 20.63 4.2K
10:36 20.62 20.62 20.62 20.62 0.1K
10:37 20.61 20.61 20.61 20.61 1.2K
10:44 20.61 20.61 20.61 20.61 1.0K
10:46 20.60 20.60 20.60 20.60 0.1K
10:47 20.61 20.62 20.61 20.62 1.5K
10:50 20.58 20.61 20.58 20.61 0.9K
10:52 20.61 20.61 20.61 20.61 0.1K
10:54 20.61 20.61 20.61 20.61 0.1K
10:57 20.59 20.59 20.59 20.59 0.4K
11:01 20.59 20.59 20.59 20.59 0.1K
11:02 20.64 20.64 20.64 20.64 0.1K
11:03 20.58 20.58 20.58 20.58 0.2K
11:07 20.58 20.58 20.58 20.58 1.0K
11:08 20.58 20.59 20.58 20.59 0.7K
11:10 20.53 20.53 20.53 20.53 0.5K
11:11 20.55 20.55 20.55 20.55 0.4K
11:12 20.56 20.56 20.56 20.56 0.5K
11:13 20.56 20.63 20.56 20.59 2.6K
11:14 20.60 20.60 20.55 20.55 4.0K
11:15 20.56 20.56 20.56 20.56 0.3K
11:16 20.60 20.60 20.60 20.60 1.0K
11:17 20.56 20.60 20.56 20.60 4.4K
11:21 20.55 20.55 20.55 20.55 1.3K
11:30 20.59 20.59 20.59 20.59 0.9K
11:31 20.58 20.58 20.58 20.58 0.3K
11:32 20.61 20.61 20.61 20.61 1.0K
11:34 20.56 20.56 20.56 20.56 0.8K
11:35 20.55 20.56 20.55 20.56 0.3K
11:37 20.57 20.57 20.55 20.55 0.5K
11:42 20.56 20.58 20.56 20.58 0.7K
11:43 20.58 20.58 20.58 20.58 0.7K
11:44 20.55 20.55 20.55 20.55 1.5K
11:49 20.56 20.56 20.56 20.56 0.3K
11:51 20.57 20.57 20.57 20.57 0.3K
11:57 20.58 20.58 20.56 20.56 0.6K
12:00 20.56 20.56 20.56 20.56 0.3K
12:05 20.58 20.58 20.58 20.58 0.1K
12:09 20.55 20.55 20.55 20.55 0.3K
12:11 20.56 20.56 20.56 20.56 0.4K
12:15 20.58 20.58 20.58 20.58 0.5K
12:16 20.59 20.59 20.59 20.59 0.2K
12:18 20.56 20.58 20.56 20.58 0.8K
12:24 20.56 20.56 20.56 20.56 0.4K
12:26 20.56 20.56 20.56 20.56 0.1K
12:30 20.56 20.56 20.56 20.56 0.4K
12:32 20.58 20.58 20.58 20.58 1.7K
12:33 20.58 20.58 20.58 20.58 0.5K
12:34 20.55 20.55 20.52 20.52 0.7K
12:35 20.52 20.52 20.52 20.52 0.1K
12:38 20.52 20.58 20.52 20.55 6.1K
12:39 20.57 20.57 20.57 20.57 0.7K
12:40 20.58 20.58 20.58 20.58 0.2K
12:47 20.58 20.58 20.58 20.58 1.0K
12:50 20.59 20.59 20.59 20.59 0.4K
12:58 20.56 20.56 20.56 20.55 0.4K
13:05 20.58 20.58 20.58 20.58 0.1K
13:09 20.58 20.60 20.58 20.60 1.0K
13:19 20.57 20.57 20.57 20.57 1.5K
13:21 20.57 20.57 20.57 20.57 2.1K
13:22 20.57 20.57 20.57 20.57 0.4K
13:24 20.55 20.55 20.55 20.55 0.2K
13:26 20.55 20.55 20.55 20.55 0.4K
13:32 20.55 20.55 20.55 20.55 0.4K
13:36 20.57 20.57 20.57 20.57 0.2K
13:37 20.59 20.59 20.57 20.57 1.0K
13:40 20.58 20.58 20.58 20.58 0.1K
13:42 20.58 20.58 20.58 20.58 0.4K
13:46 20.60 20.60 20.60 20.60 0.1K
13:50 20.58 20.58 20.58 20.58 0.6K
13:54 20.60 20.60 20.60 20.60 0.6K
13:56 20.57 20.58 20.57 20.58 5.0K
14:02 20.60 20.60 20.56 20.56 1.2K
14:04 20.57 20.57 20.55 20.55 0.3K
14:05 20.55 20.55 20.55 20.55 0.3K
14:06 20.58 20.58 20.58 20.58 0.3K
14:10 20.55 20.55 20.55 20.55 0.2K
14:17 20.56 20.56 20.56 20.56 0.2K
14:22 20.56 20.56 20.56 20.56 0.9K
14:25 20.57 20.57 20.55 20.55 0.7K
14:30 20.57 20.57 20.57 20.57 1.4K
14:33 20.59 20.60 20.59 20.60 1.1K
14:34 20.58 20.58 20.58 20.58 3.9K
14:49 20.60 20.62 20.60 20.62 4.1K
14:50 20.60 20.60 20.60 20.60 0.1K
14:52 20.63 20.63 20.63 20.63 0.2K
14:54 20.63 20.63 20.61 20.61 1.3K
14:56 20.61 20.61 20.61 20.61 0.2K
14:58 20.62 20.62 20.62 20.62 0.1K
15:00 20.62 20.62 20.62 20.62 0.1K
15:01 20.61 20.61 20.61 20.61 0.8K
15:05 20.62 20.62 20.62 20.62 0.8K
15:07 20.63 20.63 20.63 20.63 0.1K
15:08 20.62 20.62 20.62 20.62 0.1K
15:09 20.61 20.61 20.61 20.61 0.6K
15:11 20.61 20.61 20.61 20.61 5.8K
15:13 20.62 20.62 20.62 20.62 0.8K
15:19 20.61 20.61 20.61 20.61 0.6K
15:22 20.60 20.60 20.60 20.60 0.4K
15:28 20.58 20.58 20.58 20.58 3.5K
15:29 20.61 20.61 20.61 20.61 2.5K
15:32 20.60 20.60 20.60 20.60 0.9K
15:34 20.54 20.54 20.54 20.54 0.7K
15:37 20.57 20.57 20.57 20.57 0.2K
15:39 20.53 20.55 20.53 20.55 0.2K
15:42 20.59 20.59 20.59 20.59 1.6K
15:43 20.54 20.54 20.54 20.54 0.2K
15:44 20.60 20.60 20.60 20.60 0.4K
15:48 20.58 20.61 20.58 20.60 3.1K
15:52 20.55 20.56 20.55 20.56 0.6K
15:54 20.55 20.55 20.55 20.55 0.7K
15:56 20.56 20.56 20.56 20.56 0.2K
15:57 20.56 20.56 20.55 20.55 2.7K
15:58 20.55 20.55 20.55 20.55 0.6K
15:59 20.55 20.60 20.55 20.60 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available