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 20.45 20.45 20.45 20.45 5.7K
09:31 20.45 20.47 20.45 20.47 0.3K
09:32 20.45 20.45 20.45 20.45 0.2K
09:33 20.48 20.48 20.48 20.48 0.1K
09:34 20.47 20.47 20.45 20.45 8.7K
09:35 20.48 20.48 20.46 20.46 1.1K
09:36 20.47 20.47 20.47 20.47 5.4K
09:38 20.47 20.47 20.47 20.47 1.4K
09:42 20.47 20.47 20.47 20.47 2.1K
09:44 20.45 20.59 20.45 20.59 9.2K
09:45 20.52 20.52 20.52 20.52 1.0K
09:46 20.54 20.54 20.54 20.54 0.5K
09:47 20.56 20.56 20.56 20.56 1.6K
09:48 20.56 20.56 20.56 20.56 0.8K
09:51 20.57 20.57 20.57 20.57 0.4K
09:53 20.58 20.58 20.58 20.58 1.0K
09:54 20.58 20.58 20.58 20.58 0.6K
09:56 20.56 20.57 20.56 20.56 10.4K
09:57 20.64 20.64 20.64 20.64 2.7K
10:05 20.58 20.58 20.58 20.58 4.0K
10:06 20.61 20.61 20.61 20.61 0.4K
10:07 20.58 20.58 20.58 20.58 0.6K
10:09 20.59 20.59 20.59 20.59 0.3K
10:12 20.60 20.60 20.58 20.58 0.6K
10:14 20.60 20.60 20.60 20.60 0.3K
10:18 20.61 20.61 20.61 20.61 0.8K
10:20 20.67 20.67 20.67 20.67 0.7K
10:21 20.65 20.65 20.65 20.65 1.1K
10:22 20.63 20.63 20.63 20.63 0.4K
10:26 20.64 20.64 20.64 20.64 0.1K
10:29 20.62 20.62 20.62 20.62 0.1K
10:31 20.62 20.62 20.62 20.62 0.2K
10:32 20.62 20.63 20.62 20.63 2.1K
10:40 20.63 20.63 20.61 20.61 2.9K
10:43 20.64 20.64 20.64 20.64 4.9K
10:44 20.63 20.63 20.63 20.63 2.0K
10:45 20.64 20.64 20.63 20.63 0.6K
10:49 20.63 20.63 20.63 20.63 1.2K
10:50 20.61 20.61 20.61 20.61 3.3K
10:52 20.64 20.64 20.63 20.63 0.9K
10:53 20.61 20.61 20.61 20.61 1.0K
10:54 20.63 20.63 20.61 20.63 2.6K
10:55 20.60 20.60 20.60 20.60 0.5K
10:56 20.63 20.63 20.62 20.62 0.5K
10:57 20.62 20.62 20.62 20.62 1.3K
10:59 20.63 20.63 20.63 20.63 0.5K
11:04 20.63 20.63 20.63 20.63 0.3K
11:06 20.63 20.63 20.63 20.63 1.5K
11:07 20.63 20.63 20.63 20.63 0.2K
11:08 20.63 20.63 20.63 20.63 0.1K
11:09 20.65 20.65 20.62 20.62 0.5K
11:10 20.63 20.63 20.63 20.63 1.2K
11:17 20.63 20.63 20.63 20.63 0.3K
11:18 20.63 20.63 20.63 20.63 0.2K
11:21 20.63 20.63 20.63 20.63 0.1K
11:22 20.64 20.64 20.64 20.64 0.5K
11:24 20.64 20.64 20.64 20.64 0.1K
11:25 20.66 20.66 20.64 20.64 1.5K
11:33 20.66 20.66 20.66 20.66 8.7K
11:37 20.66 20.66 20.66 20.66 9.4K
11:39 20.67 20.67 20.67 20.67 0.4K
11:45 20.67 20.67 20.67 20.67 0.3K
11:46 20.68 20.68 20.68 20.68 2.2K
11:47 20.67 20.67 20.67 20.67 0.4K
11:52 20.67 20.67 20.67 20.67 0.3K
11:55 20.66 20.66 20.66 20.66 0.2K
11:58 20.68 20.69 20.68 20.69 1.3K
11:59 20.69 20.69 20.69 20.69 1.4K
12:00 20.68 20.68 20.68 20.68 0.3K
12:02 20.69 20.69 20.69 20.69 0.2K
12:04 20.68 20.68 20.68 20.68 0.8K
12:05 20.69 20.69 20.69 20.69 0.1K
12:07 20.69 20.69 20.69 20.69 0.3K
12:10 20.69 20.69 20.69 20.69 2.5K
12:14 20.71 20.71 20.71 20.71 0.3K
12:15 20.70 20.70 20.70 20.70 0.1K
12:16 20.69 20.69 20.69 20.69 0.3K
12:19 20.70 20.70 20.70 20.70 0.5K
12:21 20.70 20.70 20.70 20.70 0.4K
12:22 20.71 20.71 20.71 20.71 0.5K
12:24 20.71 20.71 20.71 20.71 2.7K
12:25 20.71 20.71 20.71 20.71 1.1K
12:26 20.71 20.71 20.71 20.71 0.2K
12:27 20.72 20.72 20.72 20.72 0.2K
12:28 20.71 20.71 20.71 20.71 1.0K
12:31 20.71 20.71 20.71 20.71 0.2K
12:33 20.72 20.72 20.72 20.72 0.2K
12:36 20.70 20.70 20.69 20.69 2.6K
12:38 20.68 20.68 20.68 20.68 0.6K
12:39 20.68 20.68 20.68 20.68 0.7K
12:41 20.68 20.69 20.68 20.69 0.5K
12:43 20.69 20.69 20.69 20.69 1.5K
12:44 20.70 20.70 20.70 20.70 1.0K
12:45 20.71 20.71 20.71 20.71 0.4K
12:47 20.71 20.71 20.71 20.71 0.9K
12:48 20.70 20.70 20.70 20.70 1.9K
12:51 20.69 20.70 20.69 20.70 0.4K
12:53 20.70 20.70 20.70 20.70 0.2K
12:54 20.69 20.69 20.69 20.69 0.1K
12:56 20.70 20.70 20.70 20.70 0.1K
12:57 20.70 20.70 20.70 20.70 0.1K
12:58 20.70 20.70 20.69 20.69 0.2K
13:00 20.69 20.69 20.67 20.67 2.3K
13:06 20.67 20.67 20.67 20.67 0.1K
13:07 20.67 20.67 20.67 20.67 0.4K
13:08 20.67 20.67 20.67 20.67 0.2K
13:14 20.68 20.68 20.68 20.68 1.0K
13:15 20.66 20.66 20.66 20.66 0.6K
13:19 20.67 20.68 20.67 20.68 0.3K
13:21 20.67 20.67 20.67 20.67 1.4K
13:25 20.67 20.67 20.67 20.67 0.2K
13:29 20.67 20.67 20.67 20.67 0.6K
13:30 20.68 20.68 20.68 20.68 3.2K
13:34 20.68 20.68 20.68 20.68 0.6K
13:36 20.69 20.69 20.69 20.69 0.2K
13:37 20.69 20.69 20.69 20.69 0.7K
13:47 20.69 20.69 20.69 20.69 1.0K
13:51 20.69 20.69 20.69 20.69 0.6K
13:59 20.68 20.68 20.68 20.68 0.1K
14:01 20.69 20.69 20.69 20.69 0.3K
14:02 20.68 20.68 20.68 20.68 0.2K
14:07 20.69 20.69 20.69 20.69 1.8K
14:18 20.70 20.70 20.70 20.70 0.1K
14:21 20.70 20.70 20.70 20.70 0.4K
14:26 20.69 20.69 20.69 20.69 10.2K
14:34 20.68 20.68 20.68 20.68 0.2K
14:40 20.68 20.68 20.68 20.68 0.3K
14:48 20.68 20.68 20.68 20.68 1.0K
14:50 20.68 20.68 20.68 20.68 0.6K
14:57 20.68 20.68 20.68 20.68 0.1K
14:59 20.67 20.67 20.67 20.67 1.6K
15:02 20.65 20.65 20.65 20.65 0.2K
15:03 20.65 20.65 20.65 20.65 0.2K
15:05 20.65 20.65 20.65 20.65 0.1K
15:10 20.67 20.67 20.67 20.67 0.2K
15:11 20.67 20.67 20.67 20.67 1.1K
15:13 20.67 20.68 20.67 20.68 0.4K
15:16 20.68 20.68 20.67 20.67 1.4K
15:17 20.67 20.68 20.67 20.67 1.8K
15:20 20.66 20.66 20.66 20.66 1.0K
15:21 20.68 20.68 20.68 20.68 0.1K
15:22 20.68 20.68 20.68 20.68 0.5K
15:23 20.68 20.68 20.68 20.68 0.8K
15:27 20.68 20.68 20.68 20.68 1.1K
15:28 20.67 20.67 20.67 20.67 0.3K
15:29 20.68 20.68 20.68 20.68 0.2K
15:31 20.68 20.68 20.68 20.68 1.6K
15:32 20.68 20.68 20.68 20.68 0.5K
15:36 20.68 20.69 20.68 20.69 1.4K
15:38 20.69 20.70 20.69 20.69 6.2K
15:39 20.69 20.69 20.69 20.69 0.6K
15:40 20.69 20.69 20.69 20.69 0.8K
15:42 20.70 20.70 20.70 20.70 1.3K
15:43 20.69 20.69 20.69 20.69 0.1K
15:44 20.69 20.69 20.69 20.69 0.2K
15:46 20.69 20.70 20.69 20.70 4.2K
15:47 20.71 20.71 20.70 20.70 2.9K
15:48 20.65 20.65 20.65 20.65 0.4K
15:49 20.67 20.67 20.67 20.67 0.4K
15:51 20.67 20.67 20.67 20.67 2.6K
15:53 20.66 20.66 20.66 20.66 1.0K
15:57 20.66 20.66 20.66 20.66 2.3K
15:58 20.64 20.68 20.64 20.68 1.1K
15:59 20.64 20.66 20.62 20.62 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available