Ashmore Group Plc (ASHM)

ASHM
🏛️ Vereinigtes Königreich →
172.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 292.60 294.00 290.40 291.00 0.2M
2021-12-30 285.20 292.20 285.20 291.00 0.5M
2021-12-29 293.80 296.20 291.60 292.20 0.5M
2021-12-24 292.00 294.20 292.00 292.80 0.0M
2021-12-23 294.60 295.80 292.60 294.00 0.7M
2021-12-22 287.40 293.20 287.40 292.80 0.8M
2021-12-21 287.40 292.00 287.40 290.40 0.5M
2021-12-20 287.80 289.80 284.80 287.00 1.4M
2021-12-17 291.60 296.40 291.20 294.60 3.3M
2021-12-16 292.00 297.20 289.40 292.60 0.9M
2021-12-15 291.00 292.20 285.80 286.00 0.9M
2021-12-14 291.40 294.60 289.40 290.60 1.2M
2021-12-13 282.00 302.60 282.00 290.20 1.4M
2021-12-10 287.40 289.60 274.00 285.80 2.0M
2021-12-09 303.40 304.00 293.60 293.60 1.2M
2021-12-08 294.80 302.20 294.80 300.60 1.0M
2021-12-07 294.40 298.00 292.80 296.00 0.7M
2021-12-06 291.60 292.80 286.80 291.40 0.5M
2021-12-03 283.40 295.80 283.40 288.40 2.2M
2021-12-02 296.60 298.60 287.40 289.00 0.9M
2021-12-01 296.40 302.96 296.40 299.40 0.6M
2021-11-30 295.00 301.60 295.00 299.00 2.2M
2021-11-29 307.60 307.60 300.80 301.40 0.9M
2021-11-26 307.80 311.40 299.80 301.00 4.0M
2021-11-25 310.00 316.40 307.20 314.80 1.5M
2021-11-24 303.00 310.60 301.80 309.20 2.1M
2021-11-23 300.00 305.00 300.00 302.00 1.8M
2021-11-22 302.80 308.80 302.80 306.00 1.4M
2021-11-19 305.80 305.80 297.60 301.40 0.9M
2021-11-18 313.60 313.60 300.20 302.80 0.8M
2021-11-17 308.00 311.20 304.40 307.40 1.5M
2021-11-16 313.60 317.60 309.20 311.20 0.7M
2021-11-15 328.40 328.40 314.60 315.20 0.9M
2021-11-12 316.20 323.00 314.80 321.60 0.9M
2021-11-11 314.20 320.40 309.00 318.40 1.5M
2021-11-10 304.00 313.00 300.00 312.00 1.8M
2021-11-09 316.80 316.80 303.60 304.20 1.9M
2021-11-08 316.00 318.80 314.20 317.20 1.6M
2021-11-05 321.80 327.20 314.40 316.60 1.5M
2021-11-04 336.00 336.00 317.80 322.40 2.5M
2021-11-03 346.20 351.80 343.80 344.40 1.6M
2021-11-02 341.20 348.80 341.20 348.60 1.2M
2021-11-01 346.80 347.40 339.00 344.80 1.3M
2021-10-29 341.60 343.00 334.80 337.40 1.6M
2021-10-28 347.80 347.80 340.60 344.20 1.2M
2021-10-27 352.80 353.20 342.60 342.80 1.8M
2021-10-26 336.20 359.40 336.20 355.20 2.2M
2021-10-25 338.80 338.80 329.40 336.00 1.4M
2021-10-22 332.20 335.40 328.40 331.80 2.1M
2021-10-21 322.60 330.80 322.40 325.60 4.0M
2021-10-20 323.20 326.40 321.80 323.40 2.0M
2021-10-19 324.60 326.00 321.40 322.20 1.3M
2021-10-18 326.20 326.60 318.71 322.40 2.2M
2021-10-15 317.80 327.40 317.80 323.40 3.8M
2021-10-14 319.80 324.80 316.40 323.40 3.8M
2021-10-13 317.60 326.40 317.60 323.00 2.6M
2021-10-12 316.60 321.40 316.60 321.40 2.3M
2021-10-11 327.20 329.40 321.80 321.80 0.8M
2021-10-08 324.00 329.00 324.00 327.80 0.6M
2021-10-07 324.60 330.20 324.40 328.00 1.0M
2021-10-06 325.80 328.60 319.60 322.00 1.1M
2021-10-05 331.40 333.00 325.80 329.40 1.9M
2021-10-04 339.80 341.40 332.40 332.40 1.2M
2021-10-01 338.00 343.00 334.59 340.00 1.0M
2021-09-30 344.00 348.40 340.60 340.60 1.0M
2021-09-29 348.60 348.60 340.20 343.40 0.6M
2021-09-28 343.00 347.80 341.40 341.40 0.9M
2021-09-27 352.80 352.80 342.80 345.60 0.7M
2021-09-24 346.80 349.20 340.80 345.80 0.6M
2021-09-23 357.80 357.80 345.60 347.60 1.4M
2021-09-22 343.00 356.40 343.00 353.80 0.9M
2021-09-21 348.80 350.20 339.60 347.20 1.1M
2021-09-20 373.20 373.20 345.40 347.60 1.4M
2021-09-17 377.80 377.80 364.00 365.00 1.5M
2021-09-16 371.00 372.60 365.60 370.20 1.0M
2021-09-15 371.60 371.60 362.60 365.60 0.7M
2021-09-14 371.00 371.00 365.00 368.40 0.8M
2021-09-13 369.00 370.00 363.20 368.80 0.4M
2021-09-10 369.40 371.80 360.80 362.00 0.5M
2021-09-09 370.00 370.80 364.60 368.80 0.8M
2021-09-08 373.40 375.40 370.20 372.40 0.7M
2021-09-07 378.40 384.20 375.40 376.20 0.7M
2021-09-06 378.20 386.60 375.40 379.40 1.2M
2021-09-03 392.00 393.00 371.51 378.80 2.3M
2021-09-02 378.40 394.80 378.40 394.80 1.0M
2021-09-01 400.40 405.60 385.20 386.00 1.3M
2021-08-31 398.40 400.20 395.80 399.20 0.8M
2021-08-27 398.40 398.40 393.00 396.00 0.4M
2021-08-26 392.80 401.40 390.40 397.80 0.8M
2021-08-25 383.00 398.91 383.00 395.20 0.9M
2021-08-24 390.00 390.00 380.01 385.60 0.5M
2021-08-23 384.60 384.60 378.00 381.40 0.5M
2021-08-20 366.40 375.80 364.40 375.80 0.8M
2021-08-19 372.40 376.00 368.00 368.00 0.9M
2021-08-18 380.60 382.20 375.80 378.40 0.6M
2021-08-17 388.20 388.20 377.40 381.20 0.6M
2021-08-16 391.40 391.40 379.20 379.20 0.5M
2021-08-13 391.00 396.80 390.80 391.20 0.5M
2021-08-12 395.20 399.40 391.80 391.80 0.5M
2021-08-11 389.60 396.60 389.60 396.60 0.6M
2021-08-10 380.60 393.40 380.60 390.40 0.8M
2021-08-09 391.20 391.80 387.00 390.80 0.9M
2021-08-06 392.00 393.72 377.00 391.00 1.0M
2021-08-05 393.60 398.00 393.00 395.00 0.6M
2021-08-04 395.00 395.00 388.40 393.40 0.6M
2021-08-03 384.20 388.80 381.20 386.60 0.4M
2021-08-02 381.20 390.40 381.20 383.80 0.5M
2021-07-30 372.80 381.60 372.80 380.20 0.9M
2021-07-29 384.80 385.00 380.60 382.40 0.5M
2021-07-28 373.60 384.00 373.60 380.60 0.5M
2021-07-27 373.40 382.20 373.40 381.00 2.0M
2021-07-26 389.20 389.20 377.80 381.00 0.8M
2021-07-23 379.80 383.00 378.00 381.00 0.9M
2021-07-22 387.60 387.60 375.80 377.00 2.4M
2021-07-21 370.20 382.23 370.00 377.60 0.8M
2021-07-20 376.80 376.80 365.40 369.20 1.0M
2021-07-19 375.00 378.40 367.20 367.20 1.0M
2021-07-16 385.60 394.80 382.20 382.20 1.3M
2021-07-15 409.60 409.60 385.60 385.60 1.9M
2021-07-14 411.60 412.77 401.60 410.00 1.1M
2021-07-13 399.40 411.40 399.40 409.00 0.5M
2021-07-12 393.20 410.60 393.20 408.40 0.6M
2021-07-09 409.60 409.60 399.00 402.80 0.8M
2021-07-08 402.00 402.20 394.80 400.80 1.3M
2021-07-07 403.40 403.80 399.20 403.20 0.4M
2021-07-06 403.80 404.00 398.40 399.80 0.6M
2021-07-05 395.40 403.40 394.00 402.00 0.9M
2021-07-02 404.80 404.80 392.80 395.00 0.7M
2021-07-01 386.80 399.80 385.80 394.40 1.5M
2021-06-30 377.60 386.20 375.60 385.00 5.1M
2021-06-29 383.00 390.40 383.00 385.40 0.8M
2021-06-28 392.00 392.00 387.20 387.60 0.5M
2021-06-25 383.00 392.60 383.00 392.60 0.4M
2021-06-24 384.40 393.40 384.40 389.40 0.7M
2021-06-23 400.00 400.00 388.20 389.60 0.7M
2021-06-22 392.80 396.40 389.70 393.80 0.7M
2021-06-21 398.40 401.00 387.60 393.20 1.3M
2021-06-18 402.40 405.80 399.60 401.60 2.2M
2021-06-17 403.20 408.61 394.80 401.80 1.3M
2021-06-16 413.60 415.40 407.80 410.80 1.3M
2021-06-15 405.00 410.16 402.80 409.60 1.1M
2021-06-14 405.40 409.60 404.00 404.20 0.5M
2021-06-11 396.00 405.80 396.00 405.00 0.6M
2021-06-10 398.40 406.10 397.00 398.00 1.1M
2021-06-09 398.00 399.80 389.60 399.40 2.7M
2021-06-08 388.20 392.20 387.60 392.20 0.7M
2021-06-07 383.00 391.60 383.00 389.00 0.6M
2021-06-04 384.60 391.20 384.60 387.80 0.5M
2021-06-03 395.40 395.40 389.22 390.00 1.0M
2021-06-02 404.00 404.00 390.40 394.00 0.8M
2021-06-01 392.60 402.40 392.60 399.40 0.6M
2021-05-28 398.00 398.80 392.20 396.20 0.6M
2021-05-27 404.00 404.00 392.20 392.20 1.0M
2021-05-26 398.20 404.00 393.40 396.60 1.1M
2021-05-25 398.20 398.80 392.60 396.00 0.9M
2021-05-24 395.40 403.60 395.40 398.80 0.6M
2021-05-21 392.60 399.40 392.60 396.40 0.5M
2021-05-20 402.60 402.60 393.20 397.80 0.6M
2021-05-19 396.40 397.60 390.60 393.00 0.5M
2021-05-18 404.00 408.20 397.80 397.80 0.4M
2021-05-17 410.60 410.60 402.20 402.80 0.5M
2021-05-14 399.80 404.60 397.20 402.80 0.6M
2021-05-13 400.00 402.20 390.40 397.20 0.6M
2021-05-12 406.80 407.20 401.60 403.60 1.1M
2021-05-11 416.00 416.00 398.80 403.40 1.1M
2021-05-10 405.80 412.40 405.80 412.00 0.8M
2021-05-07 398.00 409.60 398.00 408.40 0.6M
2021-05-06 405.00 405.80 397.00 404.20 0.5M
2021-05-05 403.40 403.40 396.00 401.40 0.6M
2021-05-04 400.00 404.20 395.40 396.20 1.3M
2021-04-30 393.40 403.20 393.40 400.00 1.0M
2021-04-29 398.40 398.80 393.40 397.80 0.6M
2021-04-28 400.60 400.60 392.40 393.60 0.4M
2021-04-27 385.00 393.80 385.00 392.00 0.8M
2021-04-26 400.40 400.40 389.40 393.40 0.8M
2021-04-23 394.20 395.40 389.40 391.00 0.9M
2021-04-22 399.20 399.20 386.80 392.20 0.4M
2021-04-21 395.00 398.00 386.60 388.60 0.7M
2021-04-20 397.60 405.60 395.20 395.60 0.6M
2021-04-19 401.00 406.20 399.40 402.20 1.0M
2021-04-16 423.40 430.40 402.40 403.60 2.7M
2021-04-15 411.40 419.00 409.00 418.00 1.2M
2021-04-14 401.00 422.20 398.00 410.20 1.3M
2021-04-13 403.40 407.20 394.80 400.60 0.8M
2021-04-12 399.60 408.40 399.00 404.80 1.0M
2021-04-09 410.60 410.60 394.40 403.20 1.0M
2021-04-08 409.00 414.80 400.00 409.20 0.9M
2021-04-07 403.60 403.60 392.20 400.60 1.0M
2021-04-06 407.80 407.80 397.80 397.80 0.8M
2021-04-01 401.40 401.40 394.00 397.60 0.7M
2021-03-31 393.60 398.60 391.40 391.40 1.0M
2021-03-30 395.00 401.40 394.40 397.80 1.5M
2021-03-29 400.00 400.00 390.60 393.20 0.6M
2021-03-26 392.00 401.00 388.20 397.20 1.7M
2021-03-25 403.20 403.20 384.80 387.00 2.5M
2021-03-24 399.60 399.60 394.40 395.00 0.7M
2021-03-23 417.00 417.00 399.20 399.40 0.8M
2021-03-22 413.60 413.60 398.60 406.40 0.9M
2021-03-19 400.20 409.40 399.60 403.60 3.2M
2021-03-18 410.00 413.80 408.20 409.40 0.8M
2021-03-17 420.00 420.00 410.60 410.60 0.7M
2021-03-16 403.20 420.80 403.20 419.00 1.1M
2021-03-15 421.20 421.20 406.40 408.40 1.5M
2021-03-12 410.40 420.40 410.40 414.00 0.6M
2021-03-11 410.00 421.60 410.00 419.20 1.2M
2021-03-10 421.80 421.80 411.20 413.40 1.1M
2021-03-09 434.20 434.20 418.80 421.80 1.2M
2021-03-08 424.00 425.60 417.20 424.20 0.8M
2021-03-05 413.80 428.60 413.80 416.40 0.9M
2021-03-04 440.00 440.00 422.00 422.00 1.0M
2021-03-03 433.80 439.00 425.80 438.00 1.4M
2021-03-02 424.00 428.00 421.20 421.60 0.7M
2021-03-01 417.20 424.60 417.20 424.00 0.9M
2021-02-26 420.00 427.40 412.40 412.40 1.6M
2021-02-25 426.00 436.40 426.00 429.00 1.1M
2021-02-24 430.00 435.60 427.20 431.20 0.9M
2021-02-23 435.00 442.00 424.00 429.00 1.1M
2021-02-22 430.40 437.40 426.00 433.20 0.6M
2021-02-19 441.40 447.00 437.60 439.00 1.4M
2021-02-18 453.80 459.20 437.80 440.20 1.3M
2021-02-17 471.80 473.34 450.00 454.80 1.2M
2021-02-16 470.00 476.60 468.20 472.40 1.2M
2021-02-15 465.20 476.80 462.80 473.00 0.9M
2021-02-12 471.00 477.80 466.80 474.00 1.0M
2021-02-11 467.60 477.60 467.60 475.40 0.6M
2021-02-10 487.00 493.40 471.80 472.60 1.4M
2021-02-09 458.20 480.22 457.20 479.60 2.1M
2021-02-08 470.00 473.80 462.20 465.60 0.5M
2021-02-05 463.60 475.00 463.60 467.60 1.7M
2021-02-04 463.80 476.20 463.80 472.00 1.1M
2021-02-03 479.40 479.40 469.00 472.60 0.9M
2021-02-02 464.20 469.60 461.80 469.60 1.2M
2021-02-01 460.00 468.00 452.00 463.20 0.9M
2021-01-29 468.20 468.20 451.00 451.00 1.7M
2021-01-28 452.60 464.80 446.60 461.60 1.4M
2021-01-27 434.60 458.20 434.60 455.00 1.3M
2021-01-26 434.80 446.40 434.80 445.00 0.5M
2021-01-25 455.40 455.40 441.00 443.00 0.8M
2021-01-22 443.60 446.40 439.80 446.40 0.6M
2021-01-21 443.40 455.00 443.40 449.60 0.5M
2021-01-20 448.00 451.40 441.80 451.00 0.9M
2021-01-19 460.00 460.00 439.40 442.20 1.0M
2021-01-18 448.00 454.40 448.00 449.40 0.5M
2021-01-15 457.20 463.48 444.20 452.60 1.1M
2021-01-14 444.80 457.20 441.20 448.40 1.2M
2021-01-13 458.00 458.00 449.00 452.40 1.0M
2021-01-12 446.00 460.80 445.80 456.20 1.1M
2021-01-11 482.40 482.40 456.00 458.20 0.7M
2021-01-08 476.80 479.40 473.00 473.00 0.8M
2021-01-07 471.60 477.40 466.00 474.00 0.9M
2021-01-06 451.00 469.20 447.20 468.80 1.0M
2021-01-05 431.40 446.80 431.40 446.80 0.9M
2021-01-04 435.40 439.00 429.40 434.20 0.8M