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 21.54 21.54 21.54 21.53 7.5K
09:34 21.57 21.57 21.57 21.57 0.2K
09:36 21.59 21.59 21.59 21.59 0.2K
09:37 21.54 21.54 21.54 21.54 0.3K
09:39 21.57 21.57 21.57 21.57 1.4K
09:41 21.54 21.54 21.54 21.54 1.1K
09:42 21.57 21.57 21.55 21.55 0.4K
09:44 21.55 21.57 21.55 21.57 3.1K
09:46 21.54 21.55 21.54 21.55 1.3K
09:50 21.53 21.53 21.53 21.53 0.7K
09:51 21.55 21.55 21.55 21.55 0.8K
09:52 21.55 21.55 21.52 21.52 1.0K
09:53 21.52 21.52 21.52 21.52 0.3K
09:54 21.51 21.51 21.51 21.51 0.5K
09:55 21.50 21.50 21.50 21.50 6.0K
09:56 21.52 21.52 21.52 21.51 1.2K
09:58 21.53 21.53 21.53 21.53 0.4K
10:00 21.53 21.53 21.53 21.53 0.3K
10:02 21.53 21.53 21.53 21.53 0.3K
10:07 21.52 21.54 21.52 21.54 6.2K
10:10 21.53 21.53 21.53 21.53 0.1K
10:12 21.56 21.56 21.56 21.56 0.4K
10:13 21.54 21.54 21.54 21.54 3.5K
10:15 21.55 21.56 21.55 21.56 1.1K
10:16 21.56 21.56 21.55 21.55 1.8K
10:17 21.57 21.57 21.57 21.57 1.4K
10:18 21.55 21.57 21.55 21.57 0.6K
10:19 21.57 21.57 21.53 21.55 2.3K
10:20 21.55 21.57 21.55 21.57 0.3K
10:21 21.57 21.57 21.57 21.57 0.2K
10:22 21.57 21.57 21.57 21.57 0.6K
10:23 21.57 21.57 21.57 21.57 0.1K
10:24 21.57 21.57 21.55 21.56 0.4K
10:25 21.57 21.57 21.56 21.56 3.7K
10:26 21.58 21.58 21.57 21.57 0.4K
10:27 21.56 21.57 21.56 21.57 1.9K
10:28 21.56 21.56 21.56 21.56 0.2K
10:29 21.57 21.57 21.57 21.57 2.0K
10:30 21.58 21.58 21.58 21.58 1.2K
10:31 21.58 21.58 21.58 21.58 0.1K
10:32 21.58 21.58 21.58 21.58 0.3K
10:33 21.58 21.58 21.58 21.58 0.5K
10:34 21.57 21.57 21.57 21.57 0.2K
10:35 21.56 21.56 21.56 21.56 2.9K
10:38 21.56 21.56 21.56 21.56 1.0K
10:40 21.57 21.57 21.54 21.54 0.9K
10:41 21.55 21.56 21.54 21.56 0.6K
10:42 21.57 21.57 21.57 21.57 1.7K
10:44 21.56 21.56 21.56 21.56 0.2K
10:45 21.58 21.58 21.56 21.58 5.3K
10:46 21.58 21.58 21.56 21.57 0.8K
10:47 21.56 21.58 21.56 21.56 0.4K
10:49 21.58 21.58 21.58 21.58 0.2K
10:50 21.54 21.54 21.54 21.54 1.8K
10:51 21.54 21.54 21.54 21.54 0.2K
10:52 21.53 21.53 21.53 21.53 0.4K
10:58 21.52 21.52 21.52 21.52 0.3K
11:00 21.54 21.54 21.54 21.54 1.0K
11:01 21.54 21.54 21.54 21.54 0.1K
11:04 21.52 21.52 21.52 21.52 3.0K
11:06 21.50 21.50 21.50 21.50 1.2K
11:11 21.49 21.50 21.49 21.50 0.8K
11:17 21.49 21.49 21.49 21.49 4.4K
11:22 21.49 21.49 21.49 21.49 1.2K
11:27 21.48 21.50 21.48 21.50 0.2K
11:28 21.50 21.50 21.48 21.48 0.4K
11:32 21.48 21.48 21.48 21.48 0.8K
11:34 21.48 21.48 21.48 21.48 0.4K
11:37 21.47 21.48 21.47 21.48 0.2K
11:41 21.46 21.46 21.46 21.46 1.1K
11:44 21.48 21.48 21.48 21.48 0.4K
11:53 21.48 21.48 21.48 21.48 0.6K
11:56 21.46 21.46 21.46 21.46 0.6K
11:59 21.46 21.46 21.46 21.46 0.2K
12:01 21.50 21.50 21.50 21.50 0.2K
12:12 21.50 21.50 21.50 21.50 0.5K
12:14 21.50 21.50 21.50 21.50 0.2K
12:17 21.47 21.47 21.47 21.47 0.4K
12:20 21.48 21.48 21.48 21.48 1.8K
12:24 21.48 21.48 21.48 21.48 0.5K
12:33 21.48 21.48 21.48 21.48 0.7K
12:37 21.46 21.46 21.46 21.46 0.3K
12:42 21.47 21.47 21.47 21.47 1.6K
12:45 21.49 21.49 21.49 21.49 0.3K
12:52 21.49 21.49 21.49 21.49 0.1K
12:55 21.47 21.47 21.47 21.47 0.4K
13:00 21.48 21.48 21.48 21.48 0.3K
13:01 21.48 21.48 21.48 21.48 0.2K
13:03 21.46 21.47 21.46 21.47 0.9K
13:07 21.48 21.48 21.48 21.48 0.2K
13:08 21.49 21.49 21.48 21.48 1.2K
13:10 21.49 21.49 21.49 21.49 0.1K
13:11 21.48 21.48 21.48 21.48 0.3K
13:23 21.48 21.48 21.48 21.48 0.4K
13:24 21.48 21.48 21.46 21.46 2.2K
13:25 21.48 21.48 21.48 21.48 0.2K
13:27 21.48 21.48 21.48 21.48 0.3K
13:30 21.46 21.46 21.46 21.46 1.5K
13:35 21.48 21.50 21.48 21.50 1.3K
13:42 21.48 21.48 21.48 21.48 4.1K
13:43 21.46 21.46 21.46 21.46 0.7K
13:46 21.47 21.47 21.47 21.47 1.5K
13:47 21.47 21.47 21.47 21.47 0.3K
13:48 21.48 21.48 21.48 21.48 0.5K
13:56 21.46 21.46 21.46 21.46 1.7K
14:02 21.46 21.46 21.44 21.44 4.1K
14:04 21.44 21.44 21.44 21.44 0.2K
14:05 21.41 21.41 21.41 21.41 2.5K
14:06 21.41 21.42 21.41 21.41 0.9K
14:08 21.41 21.41 21.41 21.41 0.3K
14:10 21.41 21.41 21.41 21.41 0.2K
14:12 21.41 21.41 21.39 21.40 5.8K
14:14 21.41 21.43 21.41 21.43 0.6K
14:15 21.43 21.46 21.43 21.46 10.0K
14:16 21.44 21.44 21.42 21.44 1.9K
14:18 21.46 21.46 21.44 21.44 0.7K
14:20 21.44 21.44 21.44 21.44 0.2K
14:22 21.44 21.46 21.44 21.46 6.5K
14:23 21.47 21.47 21.47 21.47 5.0K
14:28 21.45 21.45 21.43 21.43 0.6K
14:30 21.46 21.46 21.46 21.46 0.1K
14:33 21.46 21.46 21.46 21.46 0.2K
14:34 21.44 21.44 21.44 21.44 1.2K
14:36 21.44 21.44 21.44 21.44 0.2K
14:38 21.44 21.44 21.44 21.44 0.2K
14:42 21.44 21.44 21.44 21.44 0.5K
14:44 21.44 21.44 21.44 21.44 0.2K
14:45 21.41 21.41 21.41 21.41 0.3K
14:46 21.44 21.44 21.44 21.44 0.3K
14:48 21.44 21.44 21.44 21.44 0.1K
14:50 21.44 21.44 21.44 21.44 0.7K
14:52 21.44 21.44 21.44 21.44 0.1K
14:54 21.44 21.44 21.44 21.44 0.3K
14:55 21.43 21.43 21.43 21.43 1.4K
14:58 21.44 21.44 21.44 21.44 0.2K
15:00 21.44 21.44 21.44 21.44 0.2K
15:02 21.44 21.44 21.44 21.44 0.2K
15:04 21.45 21.46 21.44 21.46 1.3K
15:06 21.44 21.44 21.44 21.44 0.2K
15:08 21.44 21.44 21.44 21.44 0.2K
15:09 21.44 21.46 21.44 21.46 1.8K
15:11 21.45 21.45 21.45 21.45 0.2K
15:13 21.46 21.46 21.46 21.46 0.3K
15:19 21.45 21.45 21.45 21.45 0.8K
15:20 21.46 21.46 21.46 21.46 0.1K
15:22 21.48 21.48 21.48 21.48 1.2K
15:23 21.48 21.48 21.48 21.48 0.4K
15:26 21.47 21.48 21.47 21.48 0.6K
15:28 21.46 21.46 21.46 21.46 3.7K
15:30 21.47 21.48 21.47 21.48 2.2K
15:31 21.47 21.48 21.47 21.48 2.8K
15:32 21.47 21.47 21.47 21.47 0.2K
15:33 21.47 21.47 21.47 21.47 0.1K
15:34 21.47 21.47 21.47 21.47 0.3K
15:35 21.47 21.47 21.47 21.47 0.8K
15:36 21.47 21.47 21.47 21.47 0.4K
15:37 21.47 21.47 21.47 21.47 4.1K
15:38 21.47 21.47 21.46 21.47 0.5K
15:40 21.47 21.47 21.44 21.46 1.3K
15:41 21.47 21.47 21.47 21.47 0.2K
15:42 21.46 21.46 21.46 21.46 0.3K
15:43 21.47 21.47 21.46 21.46 0.3K
15:44 21.46 21.46 21.46 21.46 0.1K
15:45 21.46 21.46 21.46 21.46 0.1K
15:46 21.46 21.46 21.46 21.46 0.2K
15:47 21.46 21.46 21.46 21.46 0.1K
15:48 21.42 21.42 21.42 21.42 0.9K
15:50 21.40 21.43 21.40 21.43 1.5K
15:51 21.41 21.41 21.41 21.41 0.2K
15:52 21.42 21.42 21.42 21.42 0.7K
15:54 21.42 21.42 21.42 21.42 1.3K
15:56 21.41 21.41 21.41 21.41 3.9K
15:57 21.42 21.42 21.42 21.42 0.1K
15:58 21.41 21.41 21.41 21.41 1.0K
15:59 21.41 21.42 21.38 21.38 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available