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 20.69 20.69 20.69 20.69 2.9K
09:31 20.81 20.81 20.81 20.81 0.5K
09:32 20.67 20.73 20.67 20.73 8.5K
09:33 20.72 20.72 20.72 20.72 1.0K
09:34 20.81 20.81 20.81 20.81 0.1K
09:35 20.72 20.82 20.72 20.82 1.3K
09:36 20.72 20.72 20.72 20.72 0.6K
09:40 20.67 20.67 20.67 20.67 0.9K
09:52 20.65 20.65 20.65 20.65 0.9K
09:57 20.63 20.63 20.63 20.63 0.4K
10:00 20.61 20.61 20.61 20.61 0.1K
10:01 20.62 20.62 20.62 20.62 2.0K
10:03 20.60 20.65 20.60 20.65 0.9K
10:10 20.54 20.54 20.50 20.50 1.4K
10:11 20.58 20.58 20.58 20.58 0.6K
10:12 20.54 20.54 20.54 20.54 0.1K
10:13 20.54 20.54 20.52 20.52 1.6K
10:14 20.52 20.52 20.52 20.52 0.2K
10:15 20.54 20.55 20.54 20.55 2.0K
10:16 20.54 20.55 20.54 20.55 4.2K
10:18 20.54 20.54 20.54 20.54 1.4K
10:23 20.50 20.50 20.50 20.50 0.1K
10:24 20.55 20.55 20.53 20.53 0.4K
10:25 20.50 20.50 20.50 20.50 0.2K
10:27 20.51 20.51 20.51 20.51 0.9K
10:29 20.51 20.53 20.51 20.51 4.5K
10:32 20.50 20.51 20.50 20.51 0.4K
10:34 20.52 20.52 20.50 20.50 1.0K
10:36 20.48 20.48 20.48 20.48 0.5K
10:38 20.46 20.46 20.45 20.45 0.3K
10:39 20.46 20.48 20.46 20.48 2.9K
10:50 20.49 20.53 20.49 20.53 0.7K
10:52 20.49 20.53 20.49 20.51 1.6K
10:55 20.51 20.51 20.51 20.51 0.9K
10:56 20.48 20.48 20.48 20.48 0.1K
10:59 20.51 20.51 20.51 20.51 0.1K
11:00 20.50 20.50 20.50 20.50 0.2K
11:01 20.51 20.56 20.51 20.56 1.8K
11:04 20.55 20.55 20.55 20.55 1.2K
11:08 20.56 20.56 20.56 20.56 0.3K
11:10 20.57 20.57 20.57 20.57 0.3K
11:12 20.56 20.57 20.56 20.57 2.5K
11:18 20.55 20.55 20.55 20.55 0.1K
11:20 20.57 20.57 20.57 20.57 1.7K
11:24 20.58 20.58 20.56 20.56 0.2K
11:25 20.58 20.58 20.58 20.58 1.1K
11:29 20.59 20.59 20.56 20.56 0.6K
11:30 20.58 20.58 20.58 20.58 0.2K
11:32 20.59 20.59 20.59 20.59 0.1K
11:35 20.56 20.56 20.56 20.56 0.3K
11:36 20.58 20.58 20.56 20.56 0.2K
11:38 20.59 20.59 20.58 20.59 2.7K
11:39 20.59 20.60 20.59 20.60 1.2K
11:40 20.59 20.59 20.57 20.57 0.6K
11:41 20.60 20.60 20.60 20.60 0.2K
11:43 20.59 20.59 20.59 20.59 0.2K
11:47 20.59 20.59 20.59 20.59 0.1K
11:48 20.60 20.60 20.60 20.60 0.2K
11:49 20.57 20.60 20.57 20.59 0.4K
11:50 20.59 20.59 20.59 20.59 0.6K
11:52 20.59 20.59 20.58 20.59 3.3K
11:55 20.59 20.59 20.59 20.59 0.4K
11:59 20.58 20.58 20.57 20.57 1.6K
12:09 20.53 20.53 20.53 20.53 0.7K
12:11 20.55 20.58 20.53 20.53 2.3K
12:15 20.57 20.57 20.57 20.57 0.2K
12:19 20.57 20.57 20.55 20.55 1.2K
12:21 20.57 20.57 20.57 20.57 0.1K
12:23 20.55 20.55 20.55 20.55 0.6K
12:25 20.55 20.55 20.54 20.54 0.6K
12:26 20.54 20.54 20.54 20.54 0.2K
12:28 20.53 20.53 20.53 20.53 0.3K
12:29 20.54 20.58 20.54 20.57 5.6K
12:36 20.54 20.54 20.54 20.54 0.3K
12:37 20.57 20.57 20.57 20.57 6.3K
12:39 20.56 20.56 20.56 20.56 0.2K
12:40 20.58 20.58 20.58 20.58 1.8K
12:42 20.55 20.55 20.55 20.55 0.1K
12:43 20.54 20.54 20.54 20.54 0.4K
12:46 20.56 20.58 20.56 20.58 4.5K
12:47 20.56 20.58 20.56 20.56 0.6K
12:49 20.54 20.54 20.54 20.54 0.8K
12:55 20.55 20.55 20.55 20.55 0.1K
12:56 20.54 20.56 20.54 20.56 0.2K
12:57 20.54 20.54 20.54 20.54 0.2K
13:03 20.54 20.54 20.54 20.54 0.2K
13:04 20.58 20.58 20.56 20.56 4.4K
13:05 20.56 20.56 20.56 20.56 0.3K
13:07 20.55 20.55 20.55 20.55 0.1K
13:08 20.56 20.56 20.56 20.56 0.1K
13:09 20.57 20.57 20.57 20.57 1.1K
13:10 20.57 20.57 20.57 20.57 0.9K
13:13 20.54 20.54 20.54 20.54 0.1K
13:18 20.55 20.57 20.55 20.57 0.9K
13:20 20.57 20.57 20.57 20.57 0.1K
13:21 20.56 20.56 20.56 20.56 0.3K
13:30 20.56 20.56 20.56 20.56 4.3K
13:33 20.54 20.55 20.54 20.55 2.5K
13:35 20.55 20.55 20.55 20.55 0.1K
13:39 20.53 20.53 20.53 20.53 0.1K
13:44 20.53 20.53 20.53 20.53 0.6K
13:45 20.53 20.53 20.53 20.53 0.8K
13:56 20.57 20.57 20.57 20.57 0.6K
13:57 20.53 20.53 20.53 20.53 0.2K
13:59 20.53 20.53 20.53 20.53 0.5K
14:04 20.53 20.53 20.53 20.53 0.1K
14:08 20.57 20.57 20.55 20.55 0.7K
14:09 20.55 20.55 20.53 20.55 2.4K
14:15 20.54 20.54 20.54 20.54 1.7K
14:16 20.54 20.54 20.54 20.54 0.6K
14:17 20.55 20.55 20.55 20.55 1.4K
14:18 20.54 20.54 20.54 20.54 0.4K
14:20 20.53 20.53 20.53 20.53 0.1K
14:21 20.55 20.55 20.54 20.54 0.5K
14:24 20.56 20.57 20.56 20.57 0.2K
14:30 20.55 20.55 20.55 20.55 1.6K
14:35 20.55 20.55 20.55 20.55 0.3K
14:36 20.55 20.55 20.55 20.55 0.2K
14:37 20.55 20.55 20.54 20.54 0.5K
14:38 20.53 20.53 20.53 20.53 1.2K
14:39 20.53 20.53 20.53 20.53 0.1K
14:42 20.57 20.57 20.57 20.57 0.6K
14:44 20.54 20.54 20.54 20.54 0.5K
14:45 20.55 20.55 20.55 20.55 0.2K
14:47 20.57 20.57 20.55 20.55 0.2K
14:51 20.57 20.57 20.55 20.55 0.9K
14:53 20.56 20.56 20.55 20.55 1.1K
14:54 20.55 20.55 20.55 20.55 0.2K
14:58 20.53 20.53 20.53 20.53 0.5K
14:59 20.57 20.57 20.54 20.54 0.3K
15:03 20.55 20.55 20.55 20.55 3.8K
15:04 20.57 20.57 20.57 20.57 0.1K
15:05 20.54 20.54 20.54 20.54 0.2K
15:07 20.53 20.53 20.53 20.53 0.1K
15:08 20.55 20.55 20.55 20.55 0.3K
15:10 20.53 20.53 20.53 20.53 0.2K
15:11 20.55 20.55 20.55 20.55 0.1K
15:12 20.53 20.53 20.53 20.53 0.2K
15:13 20.55 20.55 20.55 20.55 0.3K
15:17 20.55 20.55 20.53 20.53 0.8K
15:18 20.54 20.54 20.54 20.54 0.7K
15:19 20.54 20.54 20.54 20.54 0.4K
15:23 20.54 20.54 20.54 20.54 0.6K
15:28 20.54 20.54 20.54 20.54 0.3K
15:30 20.54 20.54 20.54 20.54 0.5K
15:32 20.53 20.53 20.53 20.53 0.1K
15:33 20.54 20.54 20.53 20.53 0.3K
15:34 20.52 20.52 20.52 20.52 0.5K
15:35 20.52 20.52 20.52 20.52 0.2K
15:36 20.52 20.52 20.52 20.52 0.3K
15:38 20.53 20.53 20.53 20.53 0.4K
15:40 20.54 20.54 20.54 20.54 0.2K
15:42 20.55 20.55 20.54 20.54 0.6K
15:46 20.52 20.54 20.52 20.54 0.4K
15:48 20.54 20.54 20.54 20.54 0.1K
15:49 20.52 20.52 20.52 20.52 0.3K
15:50 20.52 20.54 20.52 20.54 0.3K
15:51 20.54 20.54 20.54 20.54 0.7K
15:52 20.54 20.54 20.54 20.54 0.4K
15:53 20.54 20.54 20.54 20.54 0.1K
15:55 20.54 20.54 20.54 20.54 0.7K
15:57 20.53 20.53 20.51 20.53 2.5K
15:58 20.55 20.55 20.53 20.53 0.8K
15:59 20.51 20.53 20.50 20.50 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available