Ashmore Group Plc (ASHM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.85873605948 | 161.4 | 162.3 | 155 | 1495517 | 158.49832728 | DE |
| 4 | -16 | -9.17431192661 | 174.4 | 179 | 155 | 994909 | 163.74101197 | DE |
| 12 | -43 | -21.3505461768 | 201.4 | 220 | 155 | 1157816 | 186.33957112 | DE |
| 26 | -13.4 | -7.79976717113 | 171.8 | 220 | 155 | 1018708 | 183.0982056 | DE |
| 52 | -56.6 | -26.3255813953 | 215 | 233.8 | 155 | 911358 | 190.92193039 | DE |
| 156 | -133.6 | -45.7534246575 | 292 | 301.6 | 155 | 1093954 | 219.47726244 | DE |
| 260 | -360.6 | -69.4797687861 | 519 | 581.5 | 155 | 1226292 | 301.42662609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 156.1 | -0.7 | -0.45 | 159.3 | 159.3 | 155 | 449902 |
| 1734715800 | 156.8 | -1.6 | -1.01 | 157.1 | 158 | 155.5 | 1752405 |
| 1734629400 | 158.4 | -2.6 | -1.61 | 158.3 | 160 | 157.6 | 2960297 |
| 1734543000 | 161 | 0.8 | 0.50 | 160.3 | 162.3 | 160.3 | 508630 |
| 1734456600 | 160.19999 | -1.2 | -0.74 | 161.4 | 161.69999 | 159 | 1806353 |
| 1734370200 | 161.4 | 0.3 | 0.19 | 160.9 | 162 | 158.5 | 1548738 |
| 1734111000 | 161.1 | -3.2 | -1.95 | 164.19999 | 166.69999 | 161.1 | 2519489 |
| 1734024600 | 164.3 | -0.7 | -0.42 | 168.2 | 168.2 | 164.3 | 1542476 |
| 1733938200 | 165 | -1.8 | -1.08 | 166.9 | 168.3 | 165 | 961736 |
| 1733851800 | 166.8 | -5 | -2.91 | 172 | 172 | 164.9 | 1387824 |
| 1733765400 | 171.8 | -0.2 | -0.12 | 173.1 | 176.1 | 170.1 | 940177 |
| 1733506200 | 172 | -1.6 | -0.92 | 174.3 | 175.3 | 171.7 | 460337 |
| 1733419800 | 173.6 | -0.9 | -0.52 | 176.8 | 176.8 | 172 | 345840 |
| 1733333400 | 174.5 | 1.4 | 0.81 | 177.7 | 177.7 | 172.4 | 714622 |
| 1733247000 | 173.1 | -0.5 | -0.29 | 175 | 175 | 172.8 | 244497 |
| 1733160600 | 173.6 | -1.4 | -0.80 | 178.1 | 178.1 | 171.8 | 312589 |
| 1732901400 | 175 | -0.9 | -0.51 | 175.2 | 177.3 | 173.9 | 321851 |
| 1732815000 | 175.9 | 1.1 | 0.63 | 179 | 179 | 175.4 | 232039 |
| 1732728600 | 174.8 | 1.7 | 0.98 | 173 | 176 | 173 | 327845 |
| 1732642200 | 173.1 | -0.4 | -0.23 | 174.4 | 174.4 | 171.5 | 560538 |
| 1732555800 | 173.5 | 2.4 | 1.40 | 166.19999 | 174.8 | 166.19999 | 1285901 |
| 1732296600 | 171.1 | 3.1 | 1.85 | 166 | 171.1 | 166 | 625874 |
| 1732210200 | 168 | 2 | 1.20 | 166.69999 | 168.1 | 165.6 | 1493135 |
| 1732123800 | 166 | -1.4 | -0.84 | 164 | 168.3 | 164 | 2315798 |
| 1732037400 | 167.4 | -2.3 | -1.36 | 173.6 | 173.6 | 164.5 | 1406029 |
| 1731951000 | 169.7 | -0.8 | -0.47 | 170.3 | 171 | 168.2 | 599729 |
| 1731691800 | 170.5 | -1 | -0.58 | 170 | 171.7 | 170 | 594033 |
| 1731605400 | 171.5 | 0.1 | 0.06 | 171.4 | 172.3 | 170.3 | 1619246 |
| 1731519000 | 171.4 | -3.1 | -1.78 | 173.4 | 175.2 | 171.4 | 670835 |
| 1731432600 | 174.5 | -6.1 | -3.38 | 180.6 | 185.1 | 174.5 | 771619 |
| 1731346200 | 180.6 | 2.1 | 1.18 | 179.3 | 183.4 | 179.1 | 4661364 |
| 1731087000 | 178.5 | -0.3 | -0.17 | 178.5 | 181 | 177 | 1308977 |
| 1731000600 | 178.8 | -20.7 | -10.38 | 197.3 | 197.6 | 178.8 | 2309462 |
| 1730914200 | 199.5 | -16.3 | -7.55 | 219 | 219 | 199.5 | 2466280 |
| 1730827800 | 215.8 | 0.4 | 0.19 | 214.6 | 216 | 212 | 966506 |
| 1730741400 | 215.4 | 1.4 | 0.65 | 214 | 217.4 | 214 | 1065232 |
| 1730482200 | 214 | 3.2 | 1.52 | 211.6 | 215.4 | 211.2 | 749457 |
| 1730395800 | 210.8 | -5.8 | -2.68 | 218.8 | 218.8 | 210.8 | 1022636 |
| 1730309400 | 216.6 | 5.8 | 2.75 | 209.8 | 216.6 | 208.6 | 4141900 |
| 1730223000 | 210.8 | -3.2 | -1.50 | 214.6 | 214.8 | 208.8 | 673110 |
| 1730136600 | 214 | 0.2 | 0.09 | 214.8 | 215.4 | 213.2 | 863038 |
| 1729873800 | 213.8 | -0.2 | -0.09 | 213.6 | 214.2 | 210.8 | 776794 |
| 1729787400 | 214 | 0 | 0.00 | 214.2 | 216.4 | 212.8 | 782348 |
| 1729701000 | 214 | -2 | -0.93 | 211 | 216.8 | 211 | 597807 |
| 1729614600 | 216 | 2.2 | 1.03 | 214.8 | 216.2 | 213.2 | 584415 |
| 1729528200 | 213.8 | -1.4 | -0.65 | 215.2 | 218 | 213.2 | 1356561 |
| 1729269000 | 215.2 | -0.8 | -0.37 | 216 | 217.6 | 213.6 | 756434 |
| 1729182600 | 216 | -2.4 | -1.10 | 215.2 | 218.8 | 215.2 | 1561095 |
| 1729096200 | 218.4 | 7 | 3.31 | 213.6 | 218.6 | 212.2 | 1607745 |
| 1729009800 | 211.4 | 4 | 1.93 | 206.2 | 213.4 | 205 | 1147720 |
| 1728923400 | 207.4 | 12.8 | 6.58 | 220 | 220 | 201.6 | 1590392 |
| 1728664200 | 194.6 | -2.9 | -1.47 | 194.1 | 198.3 | 194.1 | 1354656 |
| 1728577800 | 197.5 | -2.5 | -1.25 | 203 | 203 | 197.3 | 688960 |
| 1728491400 | 200 | 3.2 | 1.63 | 199.7 | 200.2 | 197.8 | 544799 |
| 1728405000 | 196.8 | -4.8 | -2.38 | 197.3 | 199.6 | 196 | 820697 |
| 1728318600 | 201.6 | 0.8 | 0.40 | 206.8 | 206.8 | 199.8 | 884898 |
| 1728059400 | 200.8 | 0.4 | 0.20 | 200.4 | 203 | 200.4 | 669884 |
| 1727973000 | 200.4 | -3.2 | -1.57 | 205.2 | 205.2 | 200.4 | 589012 |
| 1727886600 | 203.6 | 0.4 | 0.20 | 202.6 | 203.6 | 200.8 | 919960 |
| 1727800200 | 203.2 | -1.8 | -0.88 | 201.4 | 206.2 | 201.4 | 726453 |
| 1727713800 | 205 | -2.8 | -1.35 | 209 | 209 | 204.6 | 922748 |
| 1727454600 | 207.8 | 1.6 | 0.78 | 202 | 207.8 | 202 | 858400 |
| 1727368200 | 206.2 | 4 | 1.98 | 203.6 | 208.2 | 202.4 | 947182 |
| 1727281800 | 202.2 | 3.1 | 1.56 | 195.6 | 205.2 | 195.6 | 3997091 |
| 1727195400 | 199.1 | 2.9 | 1.48 | 197.3 | 202 | 194.8 | 862960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
