Augmentum Fintech

AUGM
🏛️ uk →
88.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 112.08 112.50 111.00 111.50 0.1M
2023-12-28 111.87 112.50 109.50 112.00 0.1M
2023-12-27 109.76 112.50 108.50 112.50 0.2M
2023-12-22 108.09 111.00 107.00 111.00 0.1M
2023-12-21 109.75 110.50 105.50 110.00 0.1M
2023-12-20 107.00 111.00 105.50 110.00 0.6M
2023-12-19 108.45 108.98 105.55 107.50 0.3M
2023-12-18 105.00 109.00 104.00 109.00 0.9M
2023-12-15 102.81 104.50 101.16 104.00 0.5M
2023-12-14 100.06 104.00 98.20 102.00 1.0M
2023-12-13 100.21 103.50 98.22 99.75 0.5M
2023-12-12 101.18 103.50 99.63 101.75 0.2M
2023-12-11 101.98 103.00 98.20 99.60 0.3M
2023-12-08 101.80 102.67 98.20 101.55 0.1M
2023-12-07 101.06 102.60 98.20 101.50 0.2M
2023-12-06 100.70 103.00 98.60 102.00 0.2M
2023-12-05 99.79 103.00 99.79 100.60 0.2M
2023-12-04 98.48 102.00 98.00 99.60 0.5M
2023-12-01 97.71 97.96 94.00 96.20 0.2M
2023-11-30 96.30 99.60 96.09 98.20 0.4M
2023-11-29 93.00 97.00 90.40 96.40 0.5M
2023-11-28 86.39 92.80 84.85 91.80 0.8M
2023-11-27 84.35 85.50 84.35 85.50 0.2M
2023-11-24 85.50 85.80 84.20 85.00 0.1M
2023-11-23 82.58 85.25 82.58 84.90 0.1M
2023-11-22 84.70 86.40 84.00 86.40 0.2M
2023-11-21 82.82 86.80 82.82 86.80 0.1M
2023-11-20 85.32 88.00 81.60 83.80 0.5M
2023-11-17 85.78 88.20 84.42 88.20 0.2M
2023-11-16 85.20 87.80 85.00 86.30 0.1M
2023-11-15 81.60 88.00 80.75 86.80 0.4M
2023-11-14 84.80 84.80 80.60 83.80 0.2M
2023-11-13 80.00 84.00 80.00 84.00 0.1M
2023-11-10 82.86 83.00 80.42 81.00 0.1M
2023-11-09 80.00 82.50 80.00 81.40 0.2M
2023-11-08 81.60 82.20 80.20 82.50 0.1M
2023-11-07 81.00 84.80 80.20 81.80 0.3M
2023-11-06 83.90 84.80 81.20 82.30 0.4M
2023-11-03 82.10 83.80 82.10 83.40 0.1M
2023-11-02 81.98 83.80 81.98 83.30 0.2M
2023-11-01 81.45 82.66 81.45 82.70 0.1M
2023-10-31 83.00 84.80 81.00 81.90 0.2M
2023-10-30 79.60 83.60 77.28 82.80 0.1M
2023-10-27 81.38 82.76 77.00 78.80 0.4M
2023-10-26 81.62 85.80 81.00 82.50 0.1M
2023-10-25 82.89 87.00 80.07 84.00 0.2M
2023-10-24 87.00 88.13 82.40 84.70 0.4M
2023-10-23 85.80 88.80 84.00 87.70 0.1M
2023-10-20 87.74 88.40 85.86 87.00 0.2M
2023-10-19 88.81 90.00 88.00 90.00 0.2M
2023-10-18 91.00 91.00 89.00 90.60 0.1M
2023-10-17 88.00 92.20 88.00 88.80 0.1M
2023-10-16 88.00 92.20 88.00 88.80 0.1M
2023-10-13 88.60 89.10 88.00 88.50 0.3M
2023-10-12 89.40 90.92 88.22 89.60 0.2M
2023-10-11 90.20 91.80 88.40 89.50 0.2M
2023-10-10 95.80 95.80 89.40 89.40 0.4M
2023-10-09 91.74 93.80 91.00 91.00 0.1M
2023-10-06 92.00 93.96 92.00 92.00 0.0M
2023-10-05 94.00 94.80 90.60 90.60 0.1M
2023-10-04 94.23 97.80 93.50 95.90 0.1M
2023-10-03 93.77 97.80 93.55 93.80 0.1M
2023-10-02 93.20 97.00 93.20 94.20 0.2M
2023-09-29 94.78 95.00 93.20 94.00 0.2M
2023-09-28 95.05 96.26 93.60 94.20 0.1M
2023-09-27 95.40 96.00 93.40 93.60 0.1M
2023-09-26 94.00 95.00 93.52 93.80 0.1M
2023-09-25 96.56 97.80 93.77 93.60 0.1M
2023-09-22 93.42 97.80 93.33 95.00 0.1M
2023-09-21 94.72 96.60 94.72 94.80 0.1M
2023-09-20 93.00 97.80 93.00 95.50 0.0M
2023-09-19 95.00 97.80 94.60 97.60 0.0M
2023-09-18 97.60 97.60 94.00 95.90 0.1M
2023-09-15 93.77 96.20 93.00 96.20 0.1M
2023-09-14 95.69 97.80 93.00 97.00 0.2M
2023-09-13 95.11 97.80 94.20 95.00 0.3M
2023-09-12 93.89 97.80 93.89 94.00 0.2M
2023-09-11 95.19 95.19 93.20 93.20 0.1M
2023-09-08 93.81 95.33 93.60 93.60 0.0M
2023-09-07 94.57 98.00 93.20 93.20 0.1M
2023-09-06 94.56 97.00 93.50 95.60 0.2M
2023-09-05 97.60 97.60 94.50 95.60 0.3M
2023-09-04 94.50 97.80 93.40 97.80 0.2M
2023-09-01 95.51 96.24 95.20 95.20 0.1M
2023-08-31 95.30 97.40 95.00 95.40 0.2M
2023-08-30 93.93 97.80 93.93 97.00 0.2M
2023-08-29 97.80 97.80 93.40 96.90 0.1M
2023-08-25 97.26 97.26 94.68 95.10 0.0M
2023-08-24 94.00 95.00 94.00 94.00 0.2M
2023-08-23 95.00 97.60 95.00 95.00 0.1M
2023-08-22 93.20 97.60 93.20 95.00 0.2M
2023-08-21 94.96 96.20 93.00 93.20 0.1M
2023-08-18 96.01 99.80 92.10 94.20 0.3M
2023-08-17 100.00 100.00 96.40 98.75 0.1M
2023-08-16 100.00 100.30 97.00 97.00 0.1M
2023-08-15 101.18 105.00 98.00 98.00 0.1M
2023-08-14 100.79 102.00 100.00 101.00 0.1M
2023-08-11 100.50 101.70 100.00 101.75 0.1M
2023-08-10 101.00 101.00 100.05 101.25 0.1M
2023-08-09 104.50 104.67 100.00 101.00 0.6M
2023-08-08 102.00 106.50 102.00 104.00 0.1M
2023-08-07 104.50 105.00 103.50 105.00 0.0M
2023-08-04 104.11 107.50 102.00 105.00 0.1M
2023-08-03 104.00 106.00 102.50 105.00 0.0M
2023-08-02 105.98 106.00 105.34 106.00 0.1M
2023-08-01 105.53 108.00 103.00 106.00 0.1M
2023-07-31 105.85 107.50 103.50 106.00 0.1M
2023-07-28 106.31 108.00 105.13 108.00 0.0M
2023-07-27 105.97 107.00 104.50 106.00 0.2M
2023-07-26 105.95 107.49 105.95 106.50 0.1M
2023-07-25 108.78 109.50 105.50 108.00 0.1M
2023-07-24 109.27 109.27 105.72 106.00 0.2M
2023-07-21 109.90 110.50 105.50 108.50 0.1M
2023-07-20 109.90 109.90 105.50 109.50 0.0M
2023-07-19 107.00 109.22 105.88 107.25 0.2M
2023-07-18 108.00 108.00 105.00 105.00 0.1M
2023-07-17 107.74 110.00 105.00 105.00 0.2M
2023-07-14 109.00 109.00 105.00 107.50 0.2M
2023-07-13 109.53 109.53 106.00 107.50 1.7M
2023-07-12 109.73 110.00 108.00 108.00 0.1M
2023-07-11 107.50 109.86 107.50 108.50 0.3M
2023-07-10 106.53 110.49 104.50 107.00 0.3M
2023-07-07 107.00 108.94 102.50 107.50 0.2M
2023-07-06 103.75 108.50 103.17 107.00 0.4M
2023-07-05 100.72 106.50 96.40 106.00 0.4M
2023-07-04 97.60 101.30 97.00 100.65 0.2M
2023-07-03 99.81 100.50 96.20 97.60 0.1M
2023-06-30 99.80 100.00 98.80 99.60 0.1M
2023-06-29 97.60 101.00 97.20 99.60 0.5M
2023-06-28 99.00 100.00 98.04 99.80 0.3M
2023-06-27 99.78 101.00 99.40 99.40 0.3M
2023-06-26 98.83 100.50 97.20 100.00 0.5M
2023-06-23 97.60 101.00 97.60 100.40 0.1M
2023-06-22 98.85 100.50 98.20 100.00 0.7M
2023-06-21 98.42 101.00 98.00 100.00 0.3M
2023-06-20 100.00 100.00 97.75 98.50 0.1M
2023-06-19 100.40 102.00 98.40 99.20 0.3M
2023-06-16 100.40 102.00 98.46 102.00 0.1M
2023-06-15 100.81 101.50 98.40 100.00 0.3M
2023-06-14 101.79 102.00 100.28 102.00 0.1M
2023-06-13 99.76 102.50 98.20 101.50 0.3M
2023-06-12 99.90 102.00 99.00 99.00 0.1M
2023-06-09 99.90 100.57 99.00 99.00 0.1M
2023-06-08 99.90 102.00 99.00 99.00 0.6M
2023-06-07 97.60 102.00 97.60 99.20 0.3M
2023-06-06 100.50 102.00 100.00 100.00 0.2M
2023-06-05 101.55 102.00 100.00 101.00 0.2M
2023-06-02 100.00 101.00 98.20 101.00 0.0M
2023-06-01 99.64 101.00 97.50 99.60 0.3M
2023-05-31 100.57 102.50 97.80 101.25 0.0M
2023-05-30 101.09 101.50 99.52 98.85 0.1M
2023-05-26 101.69 102.50 99.20 100.00 0.1M
2023-05-25 99.80 100.50 99.00 100.50 0.1M
2023-05-24 98.20 99.80 98.00 99.00 0.1M
2023-05-23 98.92 99.29 98.92 98.90 0.0M
2023-05-22 99.75 100.40 98.00 100.05 0.1M
2023-05-19 99.69 100.50 99.35 100.50 0.2M
2023-05-18 98.20 101.55 98.20 100.00 0.1M
2023-05-17 99.26 100.41 99.02 100.05 0.1M
2023-05-16 99.73 101.50 98.20 101.00 0.4M
2023-05-15 100.37 101.50 99.50 101.50 0.1M
2023-05-12 99.53 101.00 99.35 101.00 0.0M
2023-05-11 99.40 102.50 99.24 100.45 0.1M
2023-05-10 102.50 102.50 98.20 99.45 0.1M
2023-05-09 98.20 102.50 98.20 102.50 0.1M
2023-05-05 101.98 102.00 100.00 99.85 0.2M
2023-05-04 99.73 102.00 99.73 102.00 0.1M
2023-05-03 99.20 101.00 96.20 99.30 0.2M
2023-05-02 100.00 100.00 97.30 99.00 0.2M
2023-04-28 98.91 100.00 98.91 100.00 0.1M
2023-04-27 98.52 100.00 98.00 99.20 0.1M
2023-04-26 98.20 99.20 98.20 99.10 0.1M
2023-04-25 97.00 99.60 97.00 99.30 0.1M
2023-04-24 96.16 99.20 95.65 99.00 0.1M
2023-04-21 97.57 99.80 97.00 99.00 0.5M
2023-04-20 95.47 98.80 94.66 97.00 0.1M
2023-04-19 96.00 98.80 96.00 97.00 0.1M
2023-04-18 94.70 98.80 94.36 97.00 0.1M
2023-04-17 95.41 100.50 93.20 97.00 0.4M
2023-04-14 97.75 99.80 95.00 95.00 0.4M
2023-04-13 97.00 100.50 96.50 98.00 1.1M
2023-04-12 97.00 100.50 96.20 96.20 1.1M
2023-04-11 98.38 100.50 97.00 98.75 0.1M
2023-04-06 97.06 100.50 96.00 98.25 0.1M
2023-04-05 97.00 98.48 96.00 96.00 0.8M
2023-04-04 97.68 99.20 95.00 98.00 0.5M
2023-04-03 98.04 101.50 95.90 96.60 1.0M
2023-03-31 95.20 98.80 95.20 97.00 1.7M
2023-03-30 99.59 100.03 95.20 100.00 0.1M
2023-03-29 93.00 101.50 93.00 99.00 0.6M
2023-03-28 96.12 97.80 95.40 97.00 0.8M
2023-03-27 94.49 97.80 92.60 96.60 0.3M
2023-03-24 95.40 97.00 92.93 96.90 0.6M
2023-03-23 94.13 96.20 94.00 96.20 0.3M
2023-03-22 93.60 94.90 92.40 94.00 0.2M
2023-03-21 90.10 93.60 90.10 92.80 0.5M
2023-03-20 89.00 91.40 86.24 90.60 0.7M
2023-03-17 91.52 92.80 88.80 88.80 2.0M
2023-03-16 92.00 92.40 90.60 91.60 0.3M
2023-03-15 90.36 92.80 90.00 91.00 0.2M
2023-03-14 90.74 93.00 90.23 92.00 0.2M
2023-03-13 96.70 99.00 90.00 91.00 0.8M
2023-03-10 99.20 99.20 92.80 95.00 0.9M
2023-03-09 99.80 102.00 98.00 99.00 0.6M
2023-03-08 103.32 106.50 98.00 98.40 0.4M
2023-03-07 104.26 107.50 102.00 102.00 0.4M
2023-03-06 107.02 107.57 102.00 104.75 0.2M
2023-03-03 105.00 106.50 104.50 106.00 0.2M
2023-03-02 106.00 106.00 104.00 104.00 0.2M
2023-03-01 105.20 107.00 104.50 105.00 0.2M
2023-02-28 105.20 107.00 105.00 105.00 0.1M
2023-02-27 104.03 107.50 104.03 105.00 0.1M
2023-02-24 108.00 108.00 104.50 107.00 0.0M
2023-02-23 105.50 108.65 105.05 106.75 0.1M
2023-02-22 105.00 111.50 104.85 108.50 0.1M
2023-02-21 105.44 109.40 105.00 106.50 0.1M
2023-02-20 105.04 108.00 105.04 106.50 0.1M
2023-02-17 107.40 108.50 105.00 107.00 0.2M
2023-02-16 107.10 108.11 105.00 107.50 0.2M
2023-02-15 105.88 108.50 105.50 105.50 0.1M
2023-02-14 108.20 109.00 107.00 108.00 0.5M
2023-02-13 109.42 109.42 105.13 108.25 0.4M
2023-02-10 105.00 110.00 105.00 105.00 0.7M
2023-02-09 107.26 110.00 107.26 110.00 0.2M
2023-02-08 106.67 108.00 105.50 106.75 0.1M
2023-02-07 108.90 108.90 106.10 108.50 0.1M
2023-02-06 105.80 108.88 104.94 107.00 0.1M
2023-02-03 106.00 110.00 104.00 110.00 0.2M
2023-02-02 100.42 108.96 98.19 105.75 0.4M
2023-02-01 98.75 99.40 98.40 99.00 0.2M
2023-01-31 98.40 101.50 97.32 98.00 0.3M
2023-01-30 97.25 101.00 97.25 100.00 0.2M
2023-01-27 100.00 101.00 97.23 99.55 0.4M
2023-01-26 99.10 100.00 97.60 99.40 0.2M
2023-01-25 99.49 100.00 97.00 98.80 0.6M
2023-01-24 99.46 102.50 99.40 99.40 0.3M
2023-01-23 98.61 102.50 98.40 99.50 0.4M
2023-01-20 102.00 102.25 97.80 101.00 0.4M
2023-01-19 106.80 107.24 95.00 100.25 0.7M
2023-01-18 110.00 110.00 105.50 106.00 0.3M
2023-01-17 109.75 110.00 108.15 110.00 0.1M
2023-01-16 111.00 111.00 108.00 108.50 0.2M
2023-01-13 111.00 111.00 108.00 109.50 0.1M
2023-01-12 110.66 111.00 109.00 110.00 0.2M
2023-01-11 107.00 111.00 107.00 111.00 0.2M
2023-01-10 110.35 111.00 107.94 109.50 0.1M
2023-01-09 109.44 110.00 107.50 110.00 0.3M
2023-01-06 109.00 110.65 107.00 110.50 0.2M
2023-01-05 110.79 111.37 107.00 109.25 0.2M
2023-01-04 110.00 112.00 107.00 112.00 0.1M
2023-01-03 108.69 111.50 107.00 111.50 0.3M