Abrdn Global Infra

ASGI
🏛️ usa →
20.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.82 20.82 20.80 20.80 6.6K
09:33 20.82 20.82 20.82 20.82 0.7K
09:39 20.79 20.79 20.79 20.79 1.3K
09:42 20.76 20.76 20.76 20.76 0.7K
09:43 20.70 20.70 20.70 20.70 2.9K
09:44 20.77 20.77 20.77 20.77 0.3K
09:46 20.76 20.76 20.76 20.76 1.0K
09:47 20.76 20.76 20.76 20.76 1.8K
09:48 20.79 20.79 20.79 20.79 0.2K
09:49 20.77 20.77 20.77 20.77 0.4K
09:50 20.76 20.80 20.76 20.80 0.2K
09:51 20.79 20.79 20.79 20.79 0.1K
09:54 20.75 20.75 20.75 20.75 0.2K
10:01 20.82 20.82 20.82 20.82 0.9K
10:05 20.79 20.79 20.79 20.79 0.7K
10:06 20.79 20.80 20.79 20.80 0.4K
10:08 20.80 20.80 20.80 20.80 1.1K
10:13 20.80 20.80 20.80 20.80 2.4K
10:16 20.79 20.79 20.79 20.79 0.3K
10:21 20.78 20.78 20.78 20.78 0.1K
10:23 20.79 20.79 20.79 20.79 3.6K
10:30 20.79 20.79 20.79 20.79 0.8K
10:34 20.79 20.79 20.79 20.79 0.7K
10:36 20.79 20.79 20.79 20.79 0.7K
10:38 20.79 20.79 20.79 20.79 0.6K
10:39 20.79 20.79 20.79 20.79 0.6K
10:41 20.80 20.80 20.80 20.80 0.3K
10:42 20.79 20.79 20.79 20.79 1.0K
10:44 20.78 20.78 20.78 20.78 0.2K
10:48 20.79 20.79 20.78 20.79 0.8K
10:52 20.80 20.80 20.80 20.80 0.8K
10:53 20.77 20.77 20.77 20.77 0.5K
10:54 20.78 20.78 20.78 20.78 0.3K
10:56 20.79 20.79 20.79 20.79 0.3K
10:57 20.80 20.80 20.80 20.80 0.5K
10:59 20.80 20.80 20.80 20.80 6.0K
11:00 20.80 20.80 20.80 20.80 0.1K
11:02 20.80 20.80 20.80 20.80 0.2K
11:05 20.80 20.80 20.79 20.79 1.8K
11:08 20.79 20.79 20.79 20.79 0.1K
11:10 20.79 20.79 20.79 20.79 0.7K
11:11 20.79 20.79 20.79 20.79 0.4K
11:14 20.79 20.79 20.79 20.79 0.4K
11:15 20.80 20.80 20.80 20.80 4.0K
11:17 20.80 20.80 20.80 20.79 0.5K
11:19 20.80 20.80 20.80 20.80 3.0K
11:21 20.80 20.80 20.80 20.80 0.3K
11:27 20.80 20.80 20.80 20.80 0.3K
11:30 20.80 20.80 20.79 20.80 1.1K
11:33 20.80 20.80 20.80 20.80 2.8K
11:39 20.80 20.80 20.80 20.80 0.5K
11:40 20.80 20.80 20.80 20.79 0.9K
11:42 20.80 20.80 20.80 20.80 0.7K
11:43 20.80 20.80 20.80 20.80 0.6K
11:46 20.79 20.79 20.79 20.79 1.6K
11:49 20.79 20.79 20.79 20.79 3.7K
11:54 20.79 20.79 20.79 20.79 1.9K
11:58 20.78 20.78 20.78 20.78 0.3K
12:09 20.78 20.79 20.78 20.79 2.6K
12:10 20.78 20.78 20.78 20.78 0.7K
12:11 20.79 20.79 20.79 20.79 0.2K
12:14 20.79 20.79 20.79 20.79 1.0K
12:15 20.80 20.80 20.80 20.80 0.7K
12:16 20.80 20.80 20.80 20.80 0.5K
12:17 20.79 20.80 20.79 20.80 5.3K
12:18 20.79 20.79 20.79 20.79 7.8K
12:21 20.79 20.79 20.79 20.79 0.4K
12:24 20.79 20.79 20.79 20.79 0.8K
12:27 20.80 20.80 20.80 20.80 0.5K
12:29 20.79 20.79 20.78 20.78 1.1K
12:35 20.79 20.80 20.77 20.79 4.7K
12:37 20.77 20.77 20.77 20.77 1.1K
12:39 20.80 20.80 20.80 20.80 1.0K
12:41 20.79 20.79 20.79 20.79 1.3K
12:51 20.78 20.78 20.78 20.78 0.3K
12:52 20.78 20.78 20.78 20.78 0.4K
12:54 20.79 20.79 20.79 20.79 0.5K
12:56 20.79 20.79 20.79 20.79 0.6K
12:57 20.79 20.79 20.79 20.79 0.6K
13:00 20.79 20.79 20.79 20.79 0.2K
13:01 20.80 20.80 20.80 20.80 0.6K
13:06 20.80 20.80 20.80 20.80 1.2K
13:07 20.78 20.79 20.78 20.79 0.6K
13:08 20.79 20.79 20.79 20.79 1.0K
13:09 20.79 20.79 20.79 20.79 0.2K
13:10 20.79 20.79 20.79 20.79 0.6K
13:12 20.80 20.80 20.78 20.78 0.9K
13:13 20.79 20.79 20.79 20.79 0.1K
13:14 20.77 20.77 20.77 20.77 4.4K
13:17 20.79 20.79 20.79 20.79 1.0K
13:18 20.79 20.79 20.79 20.79 7.6K
13:21 20.79 20.79 20.79 20.79 0.4K
13:28 20.79 20.79 20.79 20.79 1.1K
13:33 20.79 20.79 20.79 20.79 0.7K
13:34 20.79 20.79 20.79 20.79 1.2K
13:39 20.79 20.79 20.79 20.79 0.3K
13:44 20.79 20.79 20.79 20.79 0.2K
13:46 20.79 20.79 20.79 20.79 0.6K
13:48 20.78 20.78 20.78 20.78 2.5K
13:49 20.79 20.79 20.79 20.79 0.1K
13:50 20.79 20.79 20.79 20.79 0.3K
13:55 20.79 20.79 20.79 20.79 0.8K
13:57 20.79 20.79 20.79 20.79 0.3K
13:58 20.79 20.79 20.79 20.79 0.1K
14:01 20.79 20.79 20.79 20.79 0.4K
14:10 20.79 20.82 20.79 20.82 4.6K
14:13 20.80 20.80 20.80 20.80 0.5K
14:14 20.82 20.82 20.82 20.82 0.4K
14:15 20.82 20.82 20.82 20.82 0.5K
14:16 20.82 20.82 20.80 20.82 0.9K
14:18 20.82 20.82 20.82 20.82 0.8K
14:21 20.82 20.82 20.82 20.82 0.7K
14:26 20.80 20.80 20.80 20.80 0.5K
14:27 20.80 20.80 20.80 20.80 1.1K
14:30 20.79 20.79 20.79 20.79 0.8K
14:31 20.79 20.79 20.79 20.79 0.2K
14:32 20.79 20.79 20.79 20.79 0.5K
14:36 20.82 20.82 20.82 20.82 0.8K
14:40 20.79 20.79 20.79 20.79 0.8K
14:41 20.80 20.80 20.80 20.80 1.2K
14:46 20.78 20.78 20.78 20.78 0.8K
14:47 20.80 20.80 20.80 20.80 1.3K
14:49 20.80 20.80 20.80 20.80 1.2K
14:50 20.80 20.80 20.80 20.80 0.2K
14:51 20.80 20.80 20.80 20.80 0.3K
14:52 20.78 20.78 20.78 20.78 0.2K
14:53 20.80 20.80 20.80 20.80 1.2K
14:56 20.81 20.81 20.81 20.81 0.2K
14:57 20.80 20.80 20.78 20.80 1.9K
14:58 20.80 20.80 20.80 20.80 0.1K
14:59 20.80 20.80 20.80 20.80 1.4K
15:00 20.80 20.80 20.80 20.80 0.9K
15:02 20.80 20.80 20.80 20.80 0.2K
15:03 20.81 20.81 20.81 20.81 1.2K
15:04 20.79 20.79 20.79 20.79 9.4K
15:05 20.78 20.78 20.78 20.78 0.1K
15:06 20.78 20.78 20.78 20.78 0.4K
15:14 20.80 20.80 20.80 20.80 0.3K
15:16 20.78 20.78 20.78 20.78 0.1K
15:17 20.78 20.78 20.78 20.78 0.1K
15:18 20.79 20.79 20.79 20.79 0.5K
15:20 20.78 20.78 20.78 20.78 0.4K
15:21 20.78 20.79 20.78 20.79 0.9K
15:22 20.79 20.79 20.79 20.79 1.1K
15:27 20.83 20.83 20.83 20.83 2.0K
15:34 20.78 20.83 20.78 20.83 0.9K
15:35 20.78 20.78 20.78 20.78 0.6K
15:36 20.78 20.83 20.78 20.83 0.4K
15:37 20.83 20.83 20.83 20.83 0.3K
15:39 20.77 20.77 20.77 20.77 1.3K
15:42 20.77 20.77 20.77 20.77 0.6K
15:44 20.87 20.87 20.87 20.87 3.8K
15:45 20.78 20.78 20.78 20.78 0.8K
15:47 20.83 20.83 20.78 20.79 0.9K
15:50 20.78 20.78 20.78 20.78 1.2K
15:52 20.79 20.79 20.79 20.79 0.8K
15:53 20.78 20.79 20.78 20.79 0.8K
15:54 20.78 20.78 20.78 20.78 0.9K
15:55 20.83 20.83 20.83 20.83 1.1K
15:56 20.80 20.80 20.80 20.80 5.9K
15:57 20.80 20.80 20.80 20.80 2.1K
15:58 20.81 20.81 20.81 20.81 2.1K
15:59 20.81 20.83 20.81 20.83 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available