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 20.37 20.41 20.37 20.41 4.3K
09:33 20.46 20.46 20.46 20.46 0.2K
09:37 20.42 20.42 20.42 20.42 0.2K
09:39 20.46 20.46 20.46 20.45 0.7K
09:43 20.49 20.49 20.49 20.49 0.6K
09:45 20.50 20.50 20.50 20.50 0.7K
09:46 20.49 20.49 20.47 20.47 0.2K
09:47 20.46 20.52 20.46 20.52 2.7K
09:50 20.49 20.49 20.49 20.49 0.7K
09:51 20.45 20.45 20.45 20.45 3.2K
09:52 20.45 20.45 20.45 20.45 2.7K
09:53 20.46 20.46 20.46 20.46 0.7K
10:02 20.48 20.48 20.45 20.45 3.0K
10:03 20.43 20.45 20.43 20.45 2.0K
10:04 20.45 20.45 20.45 20.45 0.8K
10:08 20.44 20.44 20.40 20.40 2.9K
10:09 20.40 20.40 20.40 20.40 0.8K
10:11 20.40 20.40 20.40 20.40 0.1K
10:12 20.40 20.40 20.40 20.40 0.2K
10:14 20.40 20.40 20.40 20.40 0.4K
10:15 20.37 20.40 20.37 20.40 1.3K
10:16 20.40 20.40 20.40 20.40 2.8K
10:18 20.38 20.38 20.37 20.37 1.8K
10:20 20.37 20.37 20.37 20.37 0.6K
10:21 20.37 20.37 20.37 20.37 0.6K
10:24 20.36 20.36 20.36 20.36 3.0K
10:25 20.37 20.39 20.37 20.39 3.2K
10:31 20.40 20.40 20.40 20.40 0.2K
10:32 20.40 20.40 20.40 20.40 1.1K
10:37 20.40 20.40 20.40 20.40 5.8K
10:42 20.35 20.35 20.35 20.35 15.4K
10:43 20.38 20.38 20.36 20.38 1.1K
10:45 20.36 20.36 20.36 20.36 2.4K
10:47 20.36 20.36 20.36 20.36 0.5K
10:50 20.40 20.40 20.39 20.39 0.6K
10:51 20.40 20.40 20.36 20.36 0.5K
10:53 20.36 20.36 20.36 20.36 0.8K
10:58 20.36 20.36 20.36 20.36 1.4K
10:59 20.36 20.36 20.36 20.36 0.3K
11:00 20.36 20.36 20.36 20.36 0.6K
11:03 20.32 20.32 20.32 20.32 0.5K
11:05 20.35 20.35 20.35 20.35 1.2K
11:06 20.32 20.32 20.32 20.32 0.8K
11:09 20.31 20.31 20.31 20.31 0.1K
11:10 20.31 20.31 20.31 20.31 0.7K
11:13 20.31 20.31 20.31 20.31 0.2K
11:16 20.31 20.31 20.31 20.31 0.5K
11:17 20.31 20.31 20.31 20.31 0.8K
11:20 20.32 20.32 20.32 20.32 0.6K
11:23 20.34 20.34 20.34 20.34 0.4K
11:24 20.34 20.34 20.34 20.34 0.2K
11:29 20.34 20.34 20.34 20.34 0.8K
11:30 20.35 20.35 20.35 20.35 0.9K
11:32 20.32 20.34 20.32 20.34 0.8K
11:34 20.34 20.36 20.34 20.36 0.5K
11:35 20.34 20.34 20.34 20.34 0.8K
11:36 20.34 20.34 20.34 20.34 0.4K
11:42 20.34 20.34 20.34 20.34 0.9K
11:47 20.34 20.34 20.34 20.34 0.9K
11:49 20.34 20.34 20.34 20.34 0.8K
11:52 20.35 20.35 20.32 20.32 2.9K
11:53 20.32 20.32 20.32 20.32 0.2K
11:54 20.32 20.32 20.32 20.32 0.2K
11:59 20.32 20.32 20.32 20.32 0.7K
12:04 20.27 20.27 20.27 20.27 0.3K
12:05 20.27 20.27 20.27 20.27 0.7K
12:06 20.26 20.26 20.25 20.25 1.7K
12:10 20.27 20.27 20.27 20.27 0.5K
12:11 20.23 20.23 20.23 20.23 2.3K
12:14 20.24 20.24 20.24 20.24 1.1K
12:17 20.22 20.22 20.22 20.22 0.8K
12:18 20.25 20.25 20.25 20.25 0.9K
12:26 20.32 20.32 20.32 20.32 0.2K
12:27 20.33 20.33 20.33 20.33 1.0K
12:33 20.42 20.42 20.42 20.42 0.5K
12:38 20.32 20.32 20.32 20.32 0.8K
12:39 20.32 20.32 20.32 20.32 0.1K
12:40 20.32 20.32 20.32 20.32 0.4K
12:43 20.32 20.32 20.32 20.32 0.1K
12:46 20.32 20.32 20.32 20.32 0.1K
12:47 20.32 20.32 20.32 20.32 0.1K
12:57 20.34 20.34 20.34 20.34 0.4K
13:01 20.34 20.34 20.34 20.34 0.2K
13:02 20.32 20.32 20.32 20.32 0.2K
13:04 20.33 20.33 20.33 20.33 0.5K
13:10 20.35 20.35 20.35 20.35 0.7K
13:11 20.31 20.31 20.31 20.31 0.4K
13:13 20.31 20.31 20.31 20.31 0.7K
13:14 20.30 20.30 20.30 20.30 0.3K
13:15 20.32 20.32 20.32 20.32 0.3K
13:21 20.27 20.27 20.27 20.27 0.8K
13:24 20.30 20.30 20.30 20.30 0.5K
13:25 20.30 20.30 20.30 20.30 0.6K
13:30 20.30 20.30 20.30 20.30 0.5K
13:36 20.29 20.29 20.29 20.29 0.5K
13:37 20.29 20.29 20.29 20.29 0.2K
13:39 20.31 20.31 20.31 20.31 0.1K
13:43 20.30 20.30 20.30 20.30 1.0K
13:44 20.31 20.31 20.31 20.31 1.0K
13:45 20.30 20.31 20.29 20.31 2.2K
13:49 20.31 20.31 20.31 20.31 0.3K
13:52 20.29 20.29 20.29 20.29 2.0K
13:53 20.27 20.29 20.27 20.29 1.3K
13:58 20.29 20.29 20.29 20.29 0.4K
14:00 20.29 20.29 20.27 20.27 0.4K
14:03 20.27 20.27 20.26 20.26 1.9K
14:04 20.27 20.27 20.27 20.27 0.2K
14:12 20.28 20.28 20.28 20.28 0.5K
14:15 20.30 20.30 20.30 20.30 0.4K
14:17 20.28 20.28 20.28 20.28 1.1K
14:25 20.28 20.28 20.28 20.28 0.1K
14:26 20.28 20.28 20.28 20.28 0.5K
14:27 20.26 20.26 20.26 20.26 0.4K
14:47 20.28 20.28 20.28 20.28 0.3K
14:59 20.27 20.27 20.27 20.27 0.3K
15:02 20.27 20.27 20.27 20.27 0.8K
15:03 20.27 20.27 20.27 20.27 0.9K
15:04 20.27 20.27 20.27 20.27 0.7K
15:09 20.27 20.27 20.27 20.27 0.2K
15:16 20.26 20.26 20.26 20.26 1.0K
15:19 20.26 20.27 20.26 20.28 0.5K
15:21 20.29 20.29 20.26 20.26 0.2K
15:24 20.29 20.29 20.29 20.29 0.1K
15:25 20.27 20.27 20.27 20.27 0.2K
15:26 20.28 20.28 20.28 20.27 0.4K
15:32 20.25 20.25 20.25 20.25 0.5K
15:33 20.27 20.27 20.27 20.27 0.2K
15:35 20.29 20.29 20.29 20.29 0.4K
15:37 20.27 20.27 20.27 20.27 0.5K
15:38 20.27 20.27 20.25 20.26 1.4K
15:40 20.25 20.25 20.25 20.25 0.8K
15:42 20.25 20.25 20.25 20.25 0.3K
15:45 20.27 20.27 20.27 20.27 0.1K
15:47 20.25 20.25 20.25 20.25 0.2K
15:48 20.25 20.26 20.25 20.26 0.3K
15:49 20.27 20.27 20.25 20.25 0.2K
15:50 20.26 20.26 20.25 20.26 2.4K
15:51 20.27 20.27 20.27 20.27 1.1K
15:54 20.29 20.29 20.29 20.29 0.1K
15:55 20.27 20.27 20.27 20.27 1.2K
15:56 20.27 20.27 20.27 20.27 3.8K
15:57 20.26 20.26 20.26 20.26 0.5K
15:59 20.27 20.28 20.25 20.28 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available