Ashmore Group plc (A1B)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 1.69902912621 | 2.06 | 2.11 | 2.0499999 | 1826 | 2.07319224 | DE |
| 4 | -0.3 | -12.5260960334 | 2.395 | 2.44 | 2.0499999 | 1600 | 2.18374182 | DE |
| 12 | -0.25 | -10.6609808102 | 2.345 | 2.455 | 2.04 | 1088 | 2.2207476 | DE |
| 26 | -0.4189999 | -16.6666633519 | 2.5139999 | 2.762 | 2.04 | 1090 | 2.36273072 | DE |
| 52 | -0.215 | -9.30735930736 | 2.31 | 2.762 | 1.865 | 1395 | 2.21810997 | DE |
| 156 | -0.215 | -9.30735930736 | 2.31 | 2.762 | 1.865 | 1395 | 2.21810997 | DE |
| 260 | -0.215 | -9.30735930736 | 2.31 | 2.762 | 1.865 | 1395 | 2.21810997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1718915220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1718828820 | 2.1 | 0.02 | 1.20 | 2.1 | 2.1 | 2.1 | 2200 |
| 1718742360 | 2.075 | -0.04 | -1.66 | 2.075 | 2.075 | 2.075 | 2350 |
| 1718656020 | 2.11 | 0.06 | 2.93 | 2.11 | 2.11 | 2.11 | 10 |
| 1718396820 | 2.0499999 | -0.04 | -1.68 | 2.06 | 2.06 | 2.0499999 | 2742 |
| 1718310420 | 2.085 | -0.08 | -3.70 | 2.1349999 | 2.1349999 | 2.085 | 2000 |
| 1718224020 | 2.165 | -0.02 | -0.92 | 2.165 | 2.165 | 2.165 | 710 |
| 1718137620 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
| 1718051220 | 2.185 | 0.01 | 0.46 | 2.185 | 2.185 | 2.185 | 50 |
| 1717792020 | 2.1749999 | -0.27 | -10.86 | 2.1749999 | 2.1749999 | 2.1749999 | 120 |
| 1717705620 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717619220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717532820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717446420 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717187220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717100820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1717014420 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1716928020 | 2.44 | 0.04 | 1.88 | 2.4 | 2.44 | 2.4 | 2600 |
| 1716841620 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1716582420 | 2.395 | -0.04 | -1.44 | 2.395 | 2.395 | 2.395 | 1670 |
| 1716496020 | 2.43 | 0.05 | 2.10 | 2.43 | 2.43 | 2.43 | 2095 |
| 1716409560 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1716323160 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1716236760 | 2.38 | 0.07 | 2.81 | 2.455 | 2.455 | 2.38 | 1630 |
| 1715977620 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
| 1715891220 | 2.315 | -0.01 | -0.22 | 2.315 | 2.315 | 2.315 | 1 |
| 1715804820 | 2.3199999 | 0.02 | 1.09 | 2.36 | 2.37 | 2.3199999 | 3921 |
| 1715718360 | 2.295 | 0 | 0.00 | 2.295 | 2.295 | 2.295 | 0 |
| 1715631960 | 2.295 | -0.08 | -3.16 | 2.295 | 2.295 | 2.295 | 100 |
| 1715372820 | 2.37 | 0.09 | 3.95 | 2.37 | 2.37 | 2.37 | 165 |
| 1715286420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715200020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715113620 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715027220 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1714768020 | 2.2799999 | 0 | 0.22 | 2.2799999 | 2.2799999 | 2.2799999 | 500 |
| 1714681560 | 2.275 | 0.04 | 2.02 | 2.265 | 2.275 | 2.265 | 315 |
| 1714508820 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1714422420 | 2.23 | 0.09 | 4.21 | 2.23 | 2.23 | 2.23 | 605 |
| 1714163220 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1714076820 | 2.14 | -0.06 | -2.73 | 2.14 | 2.14 | 2.14 | 1 |
| 1713990360 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1713903960 | 2.2 | 0.12 | 5.77 | 2.19 | 2.2 | 2.19 | 476 |
| 1713817620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1713558420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1713472020 | 2.08 | -0.06 | -2.80 | 2.12 | 2.12 | 2.08 | 2496 |
| 1713385620 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1713299220 | 2.14 | 0.1 | 4.90 | 2.145 | 2.145 | 2.14 | 2147 |
| 1713212820 | 2.04 | -0.24 | -10.53 | 2.21 | 2.21 | 2.04 | 2529 |
| 1712953620 | 2.2799999 | 0 | 0.22 | 2.29 | 2.29 | 2.2799999 | 114 |
| 1712867220 | 2.275 | -0.04 | -1.73 | 2.275 | 2.275 | 2.275 | 2 |
| 1712780760 | 2.315 | 0.03 | 1.31 | 2.315 | 2.315 | 2.315 | 660 |
| 1712694360 | 2.285 | 0.04 | 1.56 | 2.285 | 2.285 | 2.285 | 200 |
| 1712607960 | 2.25 | -0.06 | -2.60 | 2.25 | 2.25 | 2.25 | 350 |
| 1712348820 | 2.31 | -0.05 | -1.91 | 2.31 | 2.31 | 2.31 | 200 |
| 1712262360 | 2.355 | 0.01 | 0.43 | 2.355 | 2.355 | 2.355 | 1215 |
| 1712175960 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1712089560 | 2.345 | 0.04 | 1.78 | 2.345 | 2.345 | 2.345 | 500 |
| 1711661160 | 2.3039999 | -0.05 | -2.12 | 2.3039999 | 2.3039999 | 2.3039999 | 900 |
| 1711574820 | 2.354 | -0.01 | -0.59 | 2.354 | 2.354 | 2.354 | 327 |
| 1711488360 | 2.368 | 0.06 | 2.60 | 2.368 | 2.368 | 2.368 | 300 |
| 1711401960 | 2.3079999 | -0.08 | -3.27 | 2.378 | 2.378 | 2.3079999 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
