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 20.58 20.58 20.58 20.58 5.6K
09:35 20.54 20.54 20.54 20.54 5.0K
09:36 20.60 20.60 20.60 20.60 2.2K
09:41 20.63 20.63 20.63 20.63 0.6K
09:42 20.60 20.60 20.60 20.60 0.2K
09:44 20.60 20.63 20.60 20.63 1.2K
09:46 20.61 20.61 20.60 20.60 1.2K
09:48 20.60 20.62 20.60 20.62 0.8K
09:51 20.60 20.60 20.60 20.60 0.5K
09:54 20.62 20.62 20.60 20.61 1.8K
09:56 20.62 20.62 20.62 20.62 0.3K
09:59 20.60 20.60 20.60 20.60 0.9K
10:00 20.64 20.64 20.64 20.64 3.1K
10:02 20.62 20.62 20.62 20.62 3.7K
10:07 20.54 20.59 20.54 20.59 1.3K
10:08 20.58 20.59 20.58 20.59 0.6K
10:09 20.59 20.59 20.59 20.59 0.4K
10:11 20.55 20.55 20.55 20.55 0.3K
10:13 20.56 20.56 20.56 20.56 0.6K
10:15 20.57 20.61 20.57 20.61 0.7K
10:17 20.57 20.57 20.57 20.57 1.6K
10:19 20.59 20.59 20.59 20.59 0.3K
10:20 20.57 20.57 20.57 20.57 0.1K
10:21 20.56 20.56 20.55 20.55 1.0K
10:23 20.55 20.55 20.55 20.55 0.5K
10:24 20.56 20.56 20.56 20.56 0.2K
10:25 20.59 20.59 20.56 20.56 1.6K
10:27 20.56 20.56 20.55 20.55 1.3K
10:35 20.57 20.57 20.57 20.57 0.4K
10:36 20.58 20.58 20.58 20.58 0.4K
10:40 20.58 20.60 20.57 20.57 0.8K
10:43 20.58 20.58 20.58 20.58 0.3K
10:51 20.62 20.62 20.58 20.58 9.2K
10:53 20.59 20.59 20.59 20.59 0.2K
10:54 20.59 20.59 20.59 20.59 0.2K
10:55 20.59 20.59 20.59 20.59 0.3K
10:57 20.58 20.58 20.56 20.56 1.4K
10:59 20.57 20.57 20.57 20.57 0.4K
11:00 20.59 20.59 20.59 20.59 0.5K
11:07 20.57 20.57 20.57 20.57 1.3K
11:12 20.57 20.57 20.57 20.57 0.1K
11:14 20.56 20.56 20.56 20.56 0.5K
11:15 20.56 20.56 20.56 20.56 0.6K
11:17 20.58 20.58 20.58 20.58 0.1K
11:18 20.58 20.58 20.58 20.58 0.8K
11:19 20.59 20.59 20.59 20.59 0.2K
11:26 20.58 20.58 20.58 20.58 0.6K
11:27 20.59 20.59 20.59 20.59 0.5K
11:33 20.58 20.58 20.58 20.58 1.1K
11:36 20.58 20.58 20.58 20.58 0.5K
11:39 20.56 20.58 20.56 20.58 1.0K
11:40 20.58 20.58 20.58 20.58 0.1K
11:41 20.58 20.58 20.58 20.58 0.2K
11:42 20.60 20.60 20.58 20.58 0.3K
11:46 20.58 20.58 20.58 20.58 0.2K
11:47 20.58 20.58 20.58 20.58 0.9K
11:51 20.56 20.60 20.56 20.58 1.4K
11:54 20.56 20.58 20.56 20.58 0.4K
12:00 20.58 20.58 20.58 20.58 0.2K
12:03 20.56 20.56 20.56 20.56 0.5K
12:04 20.58 20.58 20.58 20.58 1.7K
12:05 20.58 20.58 20.58 20.58 0.5K
12:09 20.59 20.59 20.58 20.58 1.1K
12:11 20.58 20.58 20.58 20.58 0.2K
12:14 20.58 20.58 20.58 20.58 0.5K
12:16 20.58 20.58 20.58 20.58 0.1K
12:19 20.58 20.58 20.58 20.58 0.4K
12:20 20.59 20.59 20.59 20.59 1.4K
12:22 20.59 20.59 20.59 20.59 0.1K
12:23 20.59 20.59 20.59 20.58 1.3K
12:27 20.59 20.59 20.59 20.59 1.0K
12:28 20.59 20.59 20.59 20.59 0.5K
12:30 20.59 20.59 20.59 20.59 0.3K
12:32 20.59 20.59 20.59 20.59 0.1K
12:34 20.60 20.60 20.60 20.60 0.2K
12:35 20.60 20.60 20.59 20.59 2.8K
12:37 20.60 20.60 20.60 20.60 0.2K
12:39 20.59 20.59 20.59 20.59 0.6K
12:40 20.60 20.60 20.60 20.60 0.1K
12:43 20.60 20.60 20.60 20.60 0.6K
12:48 20.60 20.60 20.60 20.60 0.2K
12:51 20.60 20.60 20.60 20.60 0.1K
12:53 20.60 20.60 20.60 20.60 0.1K
12:55 20.58 20.58 20.58 20.58 0.3K
12:56 20.56 20.56 20.56 20.56 0.4K
12:58 20.56 20.56 20.56 20.56 0.1K
13:02 20.55 20.56 20.55 20.56 1.9K
13:05 20.53 20.53 20.53 20.53 0.2K
13:06 20.56 20.56 20.56 20.56 0.1K
13:07 20.53 20.53 20.53 20.53 0.4K
13:08 20.53 20.53 20.53 20.53 0.1K
13:09 20.56 20.56 20.56 20.56 0.1K
13:10 20.53 20.53 20.53 20.53 0.2K
13:13 20.56 20.56 20.56 20.56 0.1K
13:14 20.53 20.53 20.53 20.53 0.9K
13:16 20.56 20.56 20.56 20.56 0.1K
13:18 20.53 20.53 20.53 20.53 0.2K
13:19 20.53 20.53 20.53 20.53 0.1K
13:20 20.56 20.56 20.56 20.56 0.1K
13:24 20.50 20.50 20.50 20.50 0.4K
13:27 20.57 20.57 20.57 20.57 0.3K
13:30 20.57 20.57 20.57 20.57 0.1K
13:32 20.54 20.54 20.54 20.54 1.5K
13:37 20.59 20.59 20.59 20.59 0.1K
13:40 20.59 20.59 20.59 20.59 1.5K
13:41 20.59 20.59 20.59 20.59 0.2K
13:44 20.59 20.59 20.59 20.59 0.1K
13:48 20.59 20.59 20.59 20.59 0.2K
13:54 20.59 20.59 20.59 20.59 1.7K
13:57 20.54 20.54 20.54 20.54 1.5K
14:01 20.57 20.62 20.57 20.62 2.2K
14:02 20.67 20.67 20.67 20.67 0.1K
14:05 20.66 20.66 20.66 20.66 0.2K
14:09 20.64 20.64 20.64 20.64 0.1K
14:12 20.66 20.66 20.57 20.57 1.0K
14:19 20.66 20.66 20.66 20.66 0.7K
14:22 20.66 20.66 20.66 20.66 0.1K
14:24 20.60 20.60 20.60 20.60 0.2K
14:26 20.66 20.66 20.66 20.66 0.2K
14:27 20.61 20.61 20.61 20.61 1.2K
14:29 20.66 20.66 20.66 20.66 0.3K
14:30 20.65 20.65 20.65 20.65 0.1K
14:32 20.64 20.66 20.64 20.66 0.9K
14:34 20.64 20.65 20.64 20.65 0.7K
14:36 20.65 20.65 20.64 20.64 1.1K
14:38 20.64 20.64 20.64 20.64 0.6K
14:40 20.64 20.64 20.64 20.64 1.0K
14:42 20.66 20.66 20.66 20.66 0.7K
14:44 20.66 20.66 20.66 20.66 0.7K
14:45 20.66 20.66 20.66 20.66 0.2K
14:46 20.66 20.66 20.66 20.66 0.6K
14:47 20.66 20.66 20.66 20.66 0.1K
14:48 20.66 20.66 20.66 20.66 0.4K
14:49 20.66 20.66 20.66 20.66 0.4K
14:50 20.66 20.66 20.66 20.66 1.8K
14:54 20.67 20.67 20.67 20.67 0.2K
14:55 20.67 20.67 20.67 20.67 0.1K
14:56 20.67 20.67 20.67 20.67 0.2K
14:58 20.67 20.67 20.67 20.67 1.2K
14:59 20.65 20.66 20.63 20.66 1.1K
15:00 20.61 20.62 20.61 20.62 1.2K
15:02 20.61 20.62 20.61 20.61 1.8K
15:07 20.59 20.62 20.59 20.62 0.9K
15:08 20.59 20.59 20.59 20.59 2.2K
15:10 20.59 20.59 20.59 20.59 0.3K
15:11 20.62 20.62 20.58 20.58 0.4K
15:13 20.55 20.55 20.55 20.55 1.3K
15:14 20.62 20.62 20.62 20.62 0.3K
15:15 20.62 20.62 20.62 20.62 2.7K
15:17 20.54 20.54 20.54 20.54 0.7K
15:18 20.57 20.61 20.57 20.61 1.3K
15:19 20.58 20.58 20.58 20.58 0.2K
15:21 20.61 20.61 20.61 20.61 0.1K
15:23 20.58 20.58 20.58 20.58 0.5K
15:25 20.61 20.61 20.61 20.61 0.3K
15:26 20.59 20.59 20.59 20.59 0.3K
15:28 20.59 20.61 20.59 20.61 0.6K
15:29 20.59 20.59 20.59 20.59 0.1K
15:30 20.59 20.59 20.59 20.59 0.2K
15:31 20.59 20.59 20.59 20.59 0.3K
15:32 20.59 20.59 20.59 20.59 2.0K
15:34 20.59 20.59 20.56 20.59 1.2K
15:35 20.59 20.59 20.59 20.59 0.4K
15:37 20.59 20.59 20.57 20.57 0.4K
15:39 20.58 20.58 20.58 20.58 0.4K
15:40 20.57 20.57 20.56 20.56 0.7K
15:41 20.59 20.59 20.59 20.59 0.3K
15:44 20.59 20.59 20.59 20.59 0.6K
15:45 20.61 20.61 20.61 20.61 0.1K
15:46 20.57 20.60 20.57 20.60 0.4K
15:47 20.57 20.57 20.57 20.57 0.3K
15:48 20.61 20.61 20.61 20.61 0.1K
15:49 20.57 20.57 20.56 20.56 0.5K
15:50 20.68 20.68 20.67 20.67 2.0K
15:51 20.75 20.85 20.75 20.84 5.2K
15:52 20.82 20.85 20.79 20.82 4.1K
15:53 20.80 20.86 20.80 20.86 5.7K
15:54 20.87 20.87 20.82 20.82 2.5K
15:55 20.87 20.87 20.82 20.82 10.9K
15:57 20.83 20.85 20.83 20.85 1.9K
15:58 20.86 20.87 20.86 20.87 0.6K
15:59 20.87 21.10 20.84 21.10 195.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available