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
2023-12-29 223.00 224.20 221.20 222.80 0.2M
2023-12-28 222.00 227.40 221.20 223.20 1.6M
2023-12-27 215.00 223.00 214.60 222.60 1.8M
2023-12-22 217.20 219.21 213.40 219.20 1.5M
2023-12-21 219.60 220.00 217.26 217.60 0.4M
2023-12-20 216.60 220.61 213.40 220.60 2.2M
2023-12-19 215.00 215.80 209.80 214.40 0.3M
2023-12-18 215.80 215.80 209.20 211.80 0.5M
2023-12-15 214.80 214.80 210.00 212.80 2.8M
2023-12-14 201.20 211.00 201.00 211.00 2.2M
2023-12-13 194.00 197.40 194.00 196.70 0.9M
2023-12-12 196.10 199.50 193.70 195.50 0.7M
2023-12-11 196.10 199.00 194.20 197.00 1.4M
2023-12-08 196.00 199.00 194.90 196.60 0.8M
2023-12-07 195.00 198.10 192.40 195.90 0.8M
2023-12-06 191.80 198.30 187.20 197.10 1.9M
2023-12-05 179.00 188.20 179.00 188.00 0.9M
2023-12-04 175.20 185.40 175.20 183.00 0.9M
2023-12-01 178.60 180.40 176.00 178.90 0.3M
2023-11-30 178.00 179.80 176.00 177.20 1.3M
2023-11-29 171.70 179.50 171.70 178.10 0.6M
2023-11-28 177.40 177.70 169.70 174.60 0.6M
2023-11-27 170.90 178.60 170.90 172.20 0.4M
2023-11-24 175.20 176.80 173.10 173.50 0.3M
2023-11-23 171.90 178.90 171.90 173.90 0.3M
2023-11-22 173.60 177.40 170.30 175.50 0.5M
2023-11-21 180.00 180.00 172.90 173.60 0.4M
2023-11-20 178.49 182.40 175.60 178.30 0.4M
2023-11-17 172.00 178.80 171.30 178.10 0.4M
2023-11-16 177.80 179.60 172.90 173.10 0.3M
2023-11-15 179.70 186.70 178.10 178.50 1.0M
2023-11-14 172.20 178.90 165.10 178.90 0.5M
2023-11-13 169.45 170.90 166.10 169.10 0.3M
2023-11-10 170.60 170.90 167.30 168.40 0.4M
2023-11-09 171.10 172.00 167.85 170.70 0.3M
2023-11-08 169.80 169.80 165.60 167.70 0.7M
2023-11-07 167.00 167.90 164.64 166.80 0.5M
2023-11-06 178.00 178.50 166.40 166.40 1.1M
2023-11-03 171.40 177.50 167.30 177.20 1.2M
2023-11-02 158.00 168.10 156.20 168.10 1.2M
2023-11-01 174.00 174.00 166.20 169.90 1.0M
2023-10-31 172.90 175.50 168.60 169.50 0.6M
2023-10-30 169.90 173.30 167.40 171.00 1.0M
2023-10-27 163.20 169.50 163.20 167.70 0.7M
2023-10-26 170.00 170.00 165.00 166.50 1.2M
2023-10-25 166.00 169.40 162.90 166.30 1.1M
2023-10-24 170.00 170.00 165.10 166.80 0.5M
2023-10-23 166.00 168.70 164.90 167.50 0.5M
2023-10-20 169.00 172.10 166.35 167.00 0.6M
2023-10-19 168.00 171.60 168.00 168.60 0.6M
2023-10-18 170.10 172.55 169.00 169.70 0.7M
2023-10-17 172.30 178.10 170.50 171.60 0.7M
2023-10-16 170.00 174.30 169.24 174.20 0.5M
2023-10-13 184.00 185.70 170.00 170.20 1.7M
2023-10-12 185.40 189.00 184.00 184.60 0.8M
2023-10-11 185.40 190.50 183.20 187.20 1.2M
2023-10-10 180.00 187.90 180.00 187.00 0.5M
2023-10-09 186.20 186.30 180.20 182.90 0.7M
2023-10-06 185.00 188.20 185.00 186.20 2.3M
2023-10-05 187.80 188.00 185.95 186.40 0.2M
2023-10-04 184.20 188.80 184.20 185.60 0.4M
2023-10-03 184.00 189.40 184.00 187.90 0.7M
2023-10-02 187.60 191.20 186.70 188.40 0.8M
2023-09-29 186.00 189.90 186.00 187.80 0.6M
2023-09-28 187.20 188.20 184.20 186.90 0.6M
2023-09-27 191.20 191.20 185.90 186.00 0.4M
2023-09-26 190.00 194.80 190.00 190.60 0.4M
2023-09-25 195.20 196.40 191.20 193.30 0.4M
2023-09-22 194.00 199.70 194.00 194.60 0.8M
2023-09-21 197.00 198.05 191.60 194.50 0.4M
2023-09-20 196.00 198.20 193.60 194.00 0.4M
2023-09-19 190.70 194.70 189.60 194.20 0.5M
2023-09-18 192.50 194.30 192.00 192.00 0.3M
2023-09-15 192.40 196.00 190.38 192.50 3.0M
2023-09-14 186.80 194.60 186.80 194.60 0.7M
2023-09-13 191.00 192.90 190.10 191.40 0.6M
2023-09-12 190.60 191.20 188.90 191.20 0.7M
2023-09-11 184.40 192.00 184.40 189.50 0.3M
2023-09-08 191.40 193.00 187.50 188.50 0.7M
2023-09-07 192.10 194.70 187.84 192.00 1.4M
2023-09-06 185.60 200.80 184.00 194.70 0.6M
2023-09-05 189.10 193.00 188.90 192.30 0.4M
2023-09-04 194.50 195.40 187.70 190.80 0.6M
2023-09-01 194.80 198.35 194.00 194.10 0.3M
2023-08-31 198.90 201.60 194.00 194.00 0.8M
2023-08-30 192.40 199.00 192.40 197.00 0.4M
2023-08-29 192.00 198.10 190.80 196.90 0.4M
2023-08-25 194.30 194.30 190.10 190.90 0.2M
2023-08-24 194.60 195.80 191.30 192.00 0.4M
2023-08-23 194.00 194.70 192.10 192.60 0.3M
2023-08-22 189.00 193.00 189.00 191.70 0.2M
2023-08-21 190.80 191.70 189.40 189.50 0.4M
2023-08-18 190.20 192.60 188.90 190.50 0.4M
2023-08-17 192.00 195.30 190.90 191.00 0.4M
2023-08-16 193.90 197.00 193.20 193.90 0.3M
2023-08-15 196.70 198.00 193.00 194.20 0.2M
2023-08-14 205.40 205.40 197.30 197.50 0.4M
2023-08-11 203.80 205.00 199.30 199.30 0.4M
2023-08-10 199.50 204.80 199.20 203.60 0.9M
2023-08-09 202.60 202.60 196.80 198.10 0.6M
2023-08-08 203.20 203.20 197.10 197.10 0.5M
2023-08-07 203.60 204.80 198.00 199.00 0.3M
2023-08-04 203.40 203.40 198.00 200.20 2.9M
2023-08-03 196.50 200.40 195.84 199.00 0.3M
2023-08-02 203.40 205.60 196.00 196.90 1.2M
2023-08-01 206.80 209.20 202.80 203.40 0.3M
2023-07-31 210.40 211.20 206.40 206.40 0.8M
2023-07-28 205.80 207.80 204.60 207.20 0.6M
2023-07-27 206.80 208.20 205.00 207.40 0.5M
2023-07-26 205.40 210.60 203.40 206.60 0.6M
2023-07-25 205.88 205.88 201.00 202.00 0.7M
2023-07-24 202.60 206.80 202.60 203.00 0.3M
2023-07-21 212.60 212.60 206.20 206.20 0.3M
2023-07-20 205.80 213.60 205.80 209.00 0.4M
2023-07-19 207.20 219.00 205.80 212.00 1.9M
2023-07-18 199.00 203.20 197.95 203.20 1.3M
2023-07-17 198.80 201.20 196.00 200.20 1.0M
2023-07-14 207.80 207.80 198.80 198.80 1.9M
2023-07-13 220.00 220.20 216.36 216.80 0.3M
2023-07-12 211.20 220.00 206.40 218.60 0.5M
2023-07-11 216.20 216.20 209.80 210.80 0.3M
2023-07-10 204.40 212.40 204.40 211.60 0.6M
2023-07-07 206.80 209.80 201.80 207.40 0.4M
2023-07-06 208.40 210.00 207.80 207.80 1.6M
2023-07-05 209.60 213.20 208.00 211.00 1.5M
2023-07-04 209.40 213.60 209.40 211.60 0.3M
2023-07-03 208.00 213.20 208.00 212.80 0.3M
2023-06-30 203.00 209.00 203.00 208.00 0.3M
2023-06-29 206.00 210.60 205.40 205.40 0.7M
2023-06-28 195.90 211.60 195.90 209.20 1.1M
2023-06-27 200.00 201.80 197.30 201.80 0.6M
2023-06-26 188.30 199.00 188.30 199.00 1.6M
2023-06-23 194.70 196.80 192.60 194.40 1.0M
2023-06-22 198.80 201.80 193.60 194.80 1.1M
2023-06-21 209.00 209.00 198.70 199.70 2.1M
2023-06-20 208.60 209.00 199.80 204.00 3.2M
2023-06-19 221.80 221.80 209.20 209.20 2.0M
2023-06-16 224.60 226.60 216.00 216.00 1.8M
2023-06-15 229.40 232.80 224.40 224.40 0.5M
2023-06-14 225.00 229.20 225.00 227.80 0.7M
2023-06-13 226.00 229.54 225.80 227.80 0.6M
2023-06-12 234.40 234.40 228.80 229.20 0.3M
2023-06-09 224.20 229.40 224.20 228.60 0.3M
2023-06-08 236.40 236.40 228.80 229.60 0.4M
2023-06-07 239.80 239.80 230.00 230.00 0.4M
2023-06-06 225.20 234.60 225.20 233.80 0.2M
2023-06-05 235.80 235.80 230.40 231.20 0.3M
2023-06-02 233.20 233.80 229.20 231.00 1.7M
2023-06-01 225.30 228.80 225.30 228.00 0.3M
2023-05-31 233.00 233.00 224.00 224.60 1.2M
2023-05-30 228.20 230.51 224.80 227.40 0.3M
2023-05-26 230.40 230.40 224.00 228.00 0.3M
2023-05-25 231.00 233.20 224.20 226.80 0.7M
2023-05-24 235.40 235.60 231.80 232.60 0.7M
2023-05-23 236.40 240.40 236.00 236.60 0.6M
2023-05-22 238.40 241.00 235.40 238.60 0.8M
2023-05-19 238.80 238.80 232.20 234.00 1.1M
2023-05-18 231.20 236.00 231.20 233.00 1.2M
2023-05-17 238.18 238.18 229.60 232.40 0.5M
2023-05-16 231.20 237.20 231.20 233.80 0.7M
2023-05-15 237.00 239.60 233.40 234.40 0.3M
2023-05-12 239.40 239.40 236.20 236.80 0.4M
2023-05-11 233.00 238.60 231.40 235.80 0.3M
2023-05-10 237.20 240.20 236.00 237.60 0.6M
2023-05-09 245.00 245.80 237.20 238.00 1.1M
2023-05-05 246.60 246.60 240.60 243.80 0.4M
2023-05-04 245.60 245.60 237.14 239.20 0.6M
2023-05-03 249.60 249.60 239.20 239.60 0.8M
2023-05-02 242.00 245.40 242.00 244.00 1.0M
2023-04-28 243.80 244.00 239.20 243.20 0.5M
2023-04-27 232.80 240.40 232.80 239.00 0.4M
2023-04-26 245.00 245.00 235.60 238.80 0.3M
2023-04-25 238.20 242.20 234.80 240.20 0.7M
2023-04-24 233.60 240.40 233.60 238.00 0.6M
2023-04-21 240.00 240.00 236.20 239.80 0.5M
2023-04-20 236.40 243.20 236.40 239.20 0.7M
2023-04-19 238.20 243.20 238.20 242.40 0.7M
2023-04-18 239.80 245.00 239.80 243.60 0.8M
2023-04-17 249.40 250.60 244.40 247.00 0.6M
2023-04-14 249.60 255.20 246.80 249.00 0.7M
2023-04-13 250.80 250.80 243.80 248.60 0.7M
2023-04-12 240.40 246.20 239.20 246.20 0.7M
2023-04-11 245.60 245.60 237.80 240.00 0.5M
2023-04-06 234.40 240.20 234.40 239.60 0.4M
2023-04-05 236.80 240.80 233.60 235.40 1.1M
2023-04-04 239.00 241.60 238.40 238.60 0.4M
2023-04-03 239.00 240.40 236.90 237.60 0.4M
2023-03-31 240.61 244.00 237.40 238.60 0.5M
2023-03-30 238.80 240.79 237.60 239.20 0.5M
2023-03-29 231.60 234.60 231.00 234.40 0.6M
2023-03-28 232.60 234.04 229.40 231.40 0.7M
2023-03-27 236.80 238.20 231.20 232.00 1.3M
2023-03-24 237.80 239.60 234.00 235.00 1.1M
2023-03-23 244.20 244.80 239.20 240.40 4.4M
2023-03-22 241.60 247.20 241.60 243.80 0.5M
2023-03-21 238.20 248.00 237.20 246.20 0.7M
2023-03-20 225.00 238.00 220.60 235.20 1.2M
2023-03-17 235.00 239.80 229.00 231.20 3.7M
2023-03-16 238.80 241.00 235.00 239.40 0.7M
2023-03-15 243.60 245.32 230.20 233.80 1.5M
2023-03-14 241.40 244.20 232.60 243.80 0.9M
2023-03-13 249.00 251.60 231.80 235.80 1.1M
2023-03-10 254.60 255.60 248.60 250.60 1.1M
2023-03-09 258.60 259.60 254.40 258.00 0.9M
2023-03-08 262.40 267.40 258.60 258.60 1.6M
2023-03-07 266.40 269.80 261.60 262.80 1.9M
2023-03-06 264.60 269.10 263.18 267.40 0.7M
2023-03-03 259.40 264.40 259.40 263.00 0.8M
2023-03-02 263.00 264.40 259.00 260.00 0.8M
2023-03-01 266.60 273.40 266.60 268.00 0.9M
2023-02-28 264.80 271.40 263.60 269.60 1.7M
2023-02-27 258.80 265.00 258.80 264.20 2.5M
2023-02-24 253.60 263.20 253.60 260.40 0.7M
2023-02-23 255.80 261.60 255.60 259.80 0.8M
2023-02-22 260.00 260.80 252.60 257.60 1.4M
2023-02-21 266.40 268.00 261.00 262.00 2.8M
2023-02-20 269.00 269.20 262.80 268.20 0.7M
2023-02-17 269.80 271.60 264.00 266.20 1.3M
2023-02-16 281.60 283.20 271.00 273.20 0.7M
2023-02-15 276.60 280.40 274.20 280.40 0.6M
2023-02-14 280.20 281.60 275.00 276.80 0.8M
2023-02-13 272.20 281.34 271.90 278.40 2.5M
2023-02-10 280.00 281.60 270.20 270.20 1.7M
2023-02-09 281.40 285.20 278.20 281.60 1.3M
2023-02-08 278.20 280.40 271.20 278.80 1.2M
2023-02-07 282.60 282.60 272.80 273.00 1.2M
2023-02-06 282.00 283.20 277.60 280.80 0.7M
2023-02-03 284.60 285.80 281.20 285.00 1.2M
2023-02-02 276.40 286.40 272.20 286.40 2.0M
2023-02-01 268.60 272.80 266.00 269.00 0.7M
2023-01-31 276.20 276.20 265.40 266.20 6.0M
2023-01-30 268.20 271.80 265.40 270.60 0.7M
2023-01-27 266.80 271.00 266.60 271.00 0.7M
2023-01-26 264.40 272.00 264.40 269.20 0.9M
2023-01-25 268.60 272.40 262.30 267.80 1.1M
2023-01-24 274.00 275.60 271.20 271.40 9.1M
2023-01-23 271.60 274.80 269.00 272.60 0.9M
2023-01-20 262.00 270.80 259.80 270.00 0.9M
2023-01-19 266.40 270.00 264.60 264.60 1.6M
2023-01-18 265.20 271.04 263.60 267.40 1.1M
2023-01-17 265.40 268.40 263.00 266.00 1.8M
2023-01-16 268.60 274.40 263.60 266.00 2.5M
2023-01-13 267.80 271.60 263.40 271.60 1.6M
2023-01-12 258.60 265.40 257.00 265.40 1.2M
2023-01-11 268.80 268.80 258.00 258.00 2.1M
2023-01-10 268.00 269.00 261.80 263.20 0.9M
2023-01-09 267.60 271.00 261.80 268.60 1.6M
2023-01-06 260.20 268.60 260.20 268.60 1.4M
2023-01-05 253.60 263.60 253.60 262.80 4.4M
2023-01-04 247.00 256.00 245.20 255.80 0.9M
2023-01-03 241.60 246.60 240.00 244.00 1.1M