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 20.98 20.98 20.98 20.98 5.5K
09:32 20.98 21.00 20.98 21.00 1.1K
09:36 21.00 21.00 20.98 20.98 0.3K
09:37 20.98 20.98 20.96 20.96 1.8K
09:40 20.98 21.03 20.98 21.03 0.5K
09:44 20.97 20.97 20.97 20.97 0.5K
09:47 20.94 20.94 20.94 20.94 0.3K
09:48 20.93 20.93 20.91 20.91 1.5K
09:52 20.91 20.91 20.90 20.90 1.0K
09:53 20.88 20.88 20.88 20.88 0.1K
09:54 20.94 20.94 20.94 20.94 0.9K
09:59 20.90 20.93 20.90 20.93 0.6K
10:00 20.89 20.93 20.89 20.93 2.9K
10:06 20.94 20.94 20.94 20.94 0.2K
10:07 20.94 20.94 20.94 20.94 0.1K
10:08 20.90 20.90 20.90 20.90 1.0K
10:09 20.97 20.97 20.97 20.97 0.5K
10:10 20.97 20.98 20.93 20.98 1.6K
10:15 20.96 20.96 20.95 20.95 2.0K
10:23 20.96 20.96 20.96 20.96 0.1K
10:26 20.95 20.95 20.95 20.95 0.5K
10:29 20.97 20.97 20.97 20.97 0.3K
10:30 20.98 21.00 20.98 21.00 1.8K
10:32 21.00 21.00 21.00 21.00 0.9K
10:35 21.00 21.00 20.98 20.98 1.2K
10:36 21.01 21.01 21.00 21.00 2.6K
10:37 21.02 21.02 21.02 21.02 1.0K
10:39 21.02 21.02 21.02 21.02 1.4K
10:40 21.03 21.03 21.00 21.00 0.3K
10:41 21.04 21.04 21.04 21.04 0.8K
10:43 21.02 21.02 21.02 21.02 0.4K
10:45 21.00 21.00 21.00 21.00 0.8K
10:46 21.02 21.02 21.02 21.02 0.3K
10:50 21.04 21.04 21.02 21.04 3.0K
10:51 21.02 21.02 21.02 21.02 0.1K
10:52 21.00 21.01 21.00 21.01 2.3K
10:54 21.04 21.04 21.04 21.04 0.1K
10:56 21.02 21.02 21.02 21.02 0.9K
10:57 21.02 21.06 21.00 21.06 1.4K
10:58 21.06 21.06 21.03 21.03 1.7K
10:59 21.05 21.05 21.05 21.05 0.2K
11:00 21.05 21.05 21.05 21.05 0.1K
11:01 21.05 21.05 21.05 21.05 0.3K
11:02 21.05 21.05 21.05 21.05 0.5K
11:03 21.06 21.06 21.06 21.06 0.5K
11:04 21.05 21.05 21.05 21.05 0.4K
11:05 21.06 21.06 21.06 21.06 0.1K
11:06 21.05 21.05 21.05 21.05 0.8K
11:07 21.05 21.05 21.05 21.05 0.6K
11:08 21.02 21.02 21.02 21.02 0.3K
11:11 21.05 21.05 21.01 21.01 4.1K
11:14 21.02 21.02 21.02 21.02 0.1K
11:16 20.98 21.06 20.98 21.06 0.5K
11:18 21.02 21.02 21.02 21.02 0.1K
11:20 21.02 21.02 21.02 21.02 0.1K
11:25 20.98 20.98 20.98 20.98 0.2K
11:29 20.98 20.98 20.98 20.98 1.0K
11:30 21.01 21.01 21.01 21.01 0.2K
11:32 21.00 21.00 21.00 21.00 2.9K
11:35 21.04 21.04 21.04 21.04 0.8K
11:36 20.99 21.02 20.99 21.02 0.3K
11:38 21.05 21.05 21.05 21.05 2.9K
11:40 21.05 21.05 21.05 21.05 0.1K
11:44 21.04 21.04 21.04 21.04 2.2K
11:47 21.04 21.04 21.04 21.04 1.2K
11:49 21.04 21.04 21.04 21.04 1.8K
11:53 21.02 21.04 21.02 21.04 0.5K
11:54 21.03 21.03 20.99 20.99 5.2K
11:56 21.04 21.04 21.04 21.04 1.0K
11:57 21.07 21.07 21.07 21.07 0.6K
12:03 21.03 21.03 21.03 21.03 0.1K
12:07 21.05 21.05 21.03 21.03 1.5K
12:08 21.03 21.03 21.03 21.03 0.3K
12:09 21.03 21.03 21.03 21.03 0.1K
12:11 21.05 21.05 21.03 21.03 0.3K
12:13 21.02 21.02 21.02 21.02 0.8K
12:17 21.05 21.05 21.05 21.05 0.6K
12:21 21.03 21.03 21.03 21.03 0.1K
12:23 21.03 21.03 21.03 21.03 0.4K
12:24 21.01 21.01 21.01 21.01 0.3K
12:25 21.03 21.03 21.03 21.03 0.2K
12:32 21.03 21.03 21.03 21.03 0.9K
12:33 21.05 21.05 21.03 21.03 0.6K
12:36 21.01 21.01 21.01 21.01 0.2K
12:38 21.02 21.05 21.02 21.05 0.4K
12:46 21.04 21.04 21.04 21.04 1.1K
12:47 21.02 21.02 21.02 21.02 0.3K
12:48 21.02 21.02 21.02 21.02 1.3K
12:50 21.03 21.03 21.03 21.03 0.1K
12:51 21.02 21.02 21.02 21.02 0.3K
12:53 21.04 21.04 21.04 21.04 0.3K
12:56 21.02 21.04 21.02 21.02 1.6K
13:01 21.02 21.02 21.02 21.02 1.7K
13:02 21.02 21.03 21.02 21.03 0.3K
13:03 21.02 21.02 21.02 21.02 0.1K
13:06 21.02 21.02 21.02 21.02 0.8K
13:07 21.02 21.02 21.02 21.02 0.7K
13:08 21.03 21.03 21.03 21.03 1.2K
13:10 21.03 21.03 21.03 21.03 1.6K
13:14 21.02 21.02 21.02 21.02 0.2K
13:15 21.04 21.04 21.04 21.04 2.5K
13:22 21.04 21.04 21.04 21.04 1.2K
13:27 21.05 21.05 21.05 21.05 0.5K
13:28 21.05 21.05 21.05 21.05 1.7K
13:29 21.04 21.04 21.04 21.04 5.6K
13:30 21.04 21.04 21.04 21.04 0.1K
13:31 21.04 21.04 21.04 21.04 0.5K
13:32 21.04 21.05 21.04 21.05 2.0K
13:33 21.05 21.05 21.05 21.05 0.2K
13:34 21.03 21.03 21.03 21.03 0.2K
13:35 21.05 21.05 21.05 21.05 0.3K
13:36 21.08 21.08 21.08 21.08 0.9K
13:41 21.04 21.04 21.04 21.04 0.3K
13:42 21.06 21.07 21.06 21.06 1.3K
13:53 21.05 21.05 21.05 21.05 0.4K
13:54 21.04 21.04 21.04 21.04 1.9K
13:58 21.03 21.03 21.03 21.03 0.9K
14:04 21.05 21.05 21.05 21.05 1.0K
14:08 21.03 21.03 21.03 21.03 0.2K
14:10 21.04 21.04 21.04 21.04 0.5K
14:16 21.04 21.04 21.04 21.04 0.1K
14:17 21.03 21.03 21.03 21.03 2.4K
14:18 21.04 21.04 21.04 21.04 0.2K
14:19 21.03 21.04 21.03 21.04 0.6K
14:20 21.04 21.04 21.04 21.04 0.4K
14:27 21.03 21.03 21.03 21.03 0.3K
14:28 21.04 21.04 21.04 21.04 0.4K
14:29 21.04 21.04 21.04 21.04 0.1K
14:30 21.04 21.04 21.04 21.04 1.5K
14:31 21.02 21.04 21.02 21.04 2.3K
14:34 21.04 21.04 21.04 21.04 0.4K
14:41 21.08 21.08 21.08 21.08 2.9K
14:48 21.06 21.06 21.06 21.06 5.0K
14:49 21.06 21.06 21.06 21.06 0.5K
14:51 21.06 21.06 21.06 21.06 1.5K
14:52 21.05 21.05 21.05 21.05 2.6K
14:54 21.06 21.07 21.06 21.07 1.3K
14:57 21.08 21.08 21.08 21.08 1.7K
14:59 21.07 21.08 21.05 21.05 3.3K
15:00 21.04 21.04 21.04 21.04 2.5K
15:04 21.05 21.05 21.05 21.05 0.7K
15:05 21.06 21.06 21.06 21.06 0.5K
15:06 21.05 21.05 21.05 21.05 0.7K
15:17 21.08 21.08 21.08 21.08 0.7K
15:21 21.08 21.08 21.08 21.08 2.1K
15:23 21.07 21.07 21.06 21.06 2.7K
15:26 21.05 21.06 21.05 21.06 0.5K
15:28 21.06 21.06 21.06 21.06 0.1K
15:29 21.06 21.06 21.06 21.06 0.5K
15:31 21.03 21.03 21.03 21.03 0.7K
15:34 21.08 21.08 21.08 21.08 1.0K
15:37 21.05 21.05 21.05 21.05 0.4K
15:38 21.06 21.06 21.06 21.06 0.6K
15:39 21.06 21.06 21.06 21.06 0.2K
15:40 21.05 21.05 21.05 21.05 0.6K
15:41 21.08 21.08 21.06 21.07 4.0K
15:42 21.06 21.06 21.06 21.06 1.2K
15:47 21.06 21.06 21.06 21.06 0.7K
15:48 21.06 21.06 21.06 21.06 0.4K
15:49 21.08 21.08 21.06 21.06 0.9K
15:50 21.06 21.06 21.06 21.06 0.7K
15:52 21.06 21.06 21.06 21.06 0.7K
15:53 21.07 21.08 21.06 21.06 1.0K
15:54 21.04 21.04 21.04 21.04 0.4K
15:58 21.05 21.08 21.05 21.08 0.6K
15:59 21.05 21.06 21.04 21.04 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available