Abrdn Global Infra

ASGI
🏛️ usa →
21.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.64 20.77 20.64 20.77 5.3K
09:36 20.60 20.60 20.60 20.60 0.7K
09:41 20.66 20.66 20.66 20.66 0.5K
09:45 20.60 20.61 20.60 20.61 3.1K
09:47 20.61 20.61 20.61 20.61 1.7K
09:52 20.61 20.61 20.61 20.61 2.3K
09:57 20.61 20.64 20.61 20.64 0.5K
10:00 20.68 20.68 20.68 20.68 0.2K
10:01 20.69 20.69 20.69 20.69 2.2K
10:02 20.60 20.60 20.60 20.60 2.0K
10:03 20.64 20.64 20.64 20.64 2.1K
10:06 20.65 20.65 20.65 20.65 1.3K
10:16 20.65 20.65 20.65 20.65 1.5K
10:17 20.67 20.67 20.67 20.67 0.8K
10:21 20.67 20.67 20.67 20.67 0.2K
10:23 20.67 20.67 20.67 20.67 0.5K
10:28 20.67 20.69 20.67 20.69 0.5K
10:29 20.65 20.67 20.65 20.67 0.4K
10:30 20.67 20.67 20.67 20.67 0.7K
10:32 20.66 20.66 20.66 20.66 0.2K
10:33 20.67 20.67 20.67 20.67 0.3K
10:36 20.66 20.66 20.66 20.66 1.1K
10:37 20.66 20.66 20.66 20.66 0.6K
10:38 20.66 20.66 20.66 20.66 1.3K
10:40 20.66 20.68 20.66 20.68 1.2K
10:41 20.66 20.66 20.66 20.66 1.0K
10:43 20.67 20.67 20.67 20.67 0.8K
10:47 20.66 20.67 20.66 20.67 1.0K
10:48 20.68 20.68 20.67 20.68 1.5K
10:49 20.67 20.67 20.67 20.67 0.5K
10:53 20.67 20.67 20.67 20.67 1.2K
10:57 20.67 20.67 20.67 20.67 0.2K
11:03 20.66 20.66 20.66 20.66 2.1K
11:05 20.65 20.65 20.65 20.65 6.1K
11:09 20.61 20.61 20.61 20.61 0.3K
11:10 20.66 20.66 20.66 20.66 0.6K
11:15 20.64 20.64 20.64 20.64 0.2K
11:17 20.64 20.64 20.64 20.64 7.7K
11:20 20.65 20.65 20.65 20.65 1.1K
11:28 20.65 20.65 20.65 20.65 0.5K
11:29 20.61 20.61 20.61 20.61 0.8K
11:31 20.63 20.63 20.63 20.63 0.2K
11:34 20.63 20.63 20.63 20.63 0.1K
11:35 20.61 20.61 20.61 20.61 1.0K
11:38 20.61 20.61 20.61 20.61 0.7K
11:45 20.65 20.65 20.62 20.62 1.4K
11:52 20.66 20.66 20.66 20.66 0.3K
11:54 20.64 20.64 20.64 20.64 0.6K
11:55 20.66 20.66 20.66 20.66 0.1K
12:00 20.66 20.66 20.66 20.66 0.2K
12:01 20.67 20.67 20.67 20.67 0.8K
12:07 20.61 20.61 20.61 20.61 0.1K
12:10 20.66 20.68 20.66 20.66 1.9K
12:12 20.62 20.62 20.62 20.62 1.3K
12:13 20.62 20.62 20.62 20.62 0.9K
12:15 20.66 20.66 20.66 20.66 0.2K
12:17 20.66 20.66 20.66 20.66 1.0K
12:21 20.62 20.62 20.62 20.62 0.6K
12:23 20.64 20.64 20.64 20.64 0.6K
12:24 20.63 20.63 20.63 20.63 0.1K
12:25 20.63 20.63 20.63 20.63 0.7K
12:32 20.64 20.64 20.64 20.64 0.3K
12:33 20.63 20.64 20.63 20.64 0.2K
12:34 20.62 20.62 20.62 20.62 0.5K
12:36 20.64 20.64 20.64 20.63 0.3K
12:39 20.64 20.64 20.64 20.64 0.9K
12:45 20.63 20.63 20.63 20.63 0.5K
12:56 20.61 20.61 20.61 20.61 0.6K
12:57 20.62 20.62 20.62 20.62 0.7K
13:00 20.63 20.63 20.61 20.61 2.4K
13:01 20.61 20.61 20.61 20.61 0.9K
13:09 20.59 20.59 20.59 20.59 0.2K
13:11 20.58 20.58 20.58 20.58 0.3K
13:12 20.59 20.59 20.59 20.59 0.1K
13:14 20.59 20.59 20.59 20.59 0.5K
13:17 20.61 20.61 20.61 20.61 0.4K
13:18 20.60 20.60 20.60 20.60 2.3K
13:19 20.57 20.57 20.57 20.57 1.1K
13:22 20.57 20.58 20.55 20.57 2.6K
13:25 20.59 20.59 20.59 20.59 2.9K
13:26 20.58 20.58 20.58 20.58 0.5K
13:27 20.57 20.57 20.57 20.57 0.5K
13:29 20.58 20.58 20.58 20.58 0.6K
13:32 20.58 20.58 20.58 20.58 2.1K
13:35 20.58 20.58 20.55 20.55 0.5K
13:36 20.57 20.57 20.57 20.57 0.5K
13:41 20.59 20.61 20.59 20.61 0.2K
13:48 20.60 20.60 20.59 20.59 0.5K
13:49 20.59 20.59 20.59 20.59 0.3K
13:50 20.59 20.59 20.59 20.59 0.6K
13:53 20.60 20.60 20.60 20.60 2.4K
13:59 20.59 20.59 20.59 20.59 0.2K
14:00 20.59 20.59 20.59 20.59 0.2K
14:02 20.60 20.60 20.60 20.60 3.9K
14:07 20.61 20.61 20.60 20.60 0.3K
14:10 20.61 20.61 20.61 20.61 1.5K
14:11 20.59 20.59 20.59 20.59 2.0K
14:15 20.58 20.58 20.58 20.58 2.1K
14:19 20.61 20.61 20.61 20.61 0.3K
14:24 20.60 20.60 20.60 20.60 0.1K
14:26 20.59 20.59 20.59 20.59 0.5K
14:28 20.60 20.60 20.60 20.60 0.3K
14:33 20.59 20.59 20.59 20.59 7.0K
14:34 20.60 20.60 20.60 20.60 0.7K
14:35 20.60 20.60 20.60 20.60 1.0K
14:36 20.59 20.59 20.59 20.59 1.3K
14:38 20.57 20.57 20.57 20.57 0.5K
14:42 20.56 20.56 20.56 20.56 7.2K
14:50 20.58 20.58 20.58 20.58 2.6K
14:51 20.59 20.60 20.59 20.60 1.3K
14:52 20.62 20.64 20.62 20.64 1.4K
14:56 20.61 20.61 20.61 20.61 0.4K
14:57 20.59 20.59 20.59 20.59 5.1K
15:00 20.60 20.60 20.60 20.60 0.2K
15:02 20.61 20.61 20.61 20.61 0.4K
15:03 20.59 20.59 20.59 20.59 0.5K
15:14 20.62 20.62 20.62 20.62 2.2K
15:15 20.60 20.62 20.60 20.62 0.8K
15:17 20.61 20.61 20.61 20.61 0.3K
15:22 20.62 20.65 20.62 20.63 3.1K
15:23 20.65 20.65 20.65 20.65 0.2K
15:25 20.61 20.65 20.61 20.62 1.2K
15:26 20.62 20.62 20.62 20.62 0.4K
15:28 20.62 20.62 20.62 20.62 0.3K
15:29 20.62 20.62 20.62 20.62 0.3K
15:32 20.61 20.61 20.60 20.60 6.5K
15:33 20.62 20.62 20.62 20.62 0.6K
15:34 20.60 20.60 20.60 20.60 0.1K
15:35 20.62 20.62 20.62 20.62 0.2K
15:37 20.61 20.61 20.61 20.61 1.0K
15:43 20.58 20.60 20.57 20.57 1.1K
15:45 20.61 20.61 20.61 20.61 0.6K
15:49 20.61 20.61 20.61 20.61 0.1K
15:50 20.59 20.61 20.59 20.61 0.5K
15:52 20.59 20.59 20.59 20.59 3.9K
15:53 20.62 20.62 20.62 20.62 1.5K
15:54 20.62 20.62 20.62 20.62 0.3K
15:55 20.61 20.61 20.61 20.61 0.7K
15:56 20.62 20.62 20.62 20.62 0.3K
15:57 20.63 20.63 20.63 20.63 1.0K
15:58 20.63 20.63 20.63 20.63 0.8K
15:59 20.63 20.64 20.61 20.64 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available