Ashmore Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 487.20 491.20 473.00 480.20 1,653,999
Apr 18, 2019 487.20 491.20 473.00 480.20 1,653,999
Apr 17, 2019 484.60 491.40 481.40 488.00 1,682,925
Apr 16, 2019 465.00 484.20 461.74 484.20 2,829,566
Apr 15, 2019 455.00 458.40 454.20 455.40 1,563,147
Apr 12, 2019 460.00 460.00 454.00 455.00 1,129,640
Apr 11, 2019 459.80 461.00 457.00 461.00 617,324
Apr 10, 2019 457.60 459.20 454.20 458.00 479,310
Apr 9, 2019 455.20 458.80 454.60 455.60 654,008
Apr 8, 2019 455.80 458.20 453.60 455.80 639,891
Apr 5, 2019 456.00 458.60 449.60 456.00 922,777
Apr 4, 2019 447.80 455.40 441.00 453.80 1,787,879
Apr 3, 2019 442.80 449.80 442.80 449.20 1,280,149
Apr 2, 2019 438.20 450.80 437.00 441.20 2,474,726
Apr 1, 2019 430.40 433.80 426.00 427.60 3,122,334
Mar 29, 2019 419.20 428.80 416.60 427.20 772,580
Mar 28, 2019 417.60 419.60 415.40 418.00 484,194
Mar 27, 2019 422.80 426.20 418.20 419.20 1,006,420
Mar 26, 2019 417.00 422.20 410.11 422.20 598,504
Mar 25, 2019 421.00 421.00 413.80 417.00 474,080
Mar 22, 2019 427.00 439.20 418.20 419.20 1,307,512
Mar 21, 2019 418.20 423.40 416.20 422.20 1,575,977
Mar 20, 2019 418.60 422.20 416.20 419.20 3,114,385
Mar 19, 2019 424.40 425.00 417.80 420.00 594,107
Mar 18, 2019 420.60 424.60 418.40 424.60 670,756
Mar 15, 2019 416.40 424.60 414.80 423.40 6,109,312
Mar 14, 2019 411.60 417.60 408.40 417.60 2,044,689
Mar 13, 2019 401.80 413.00 399.40 410.60 2,096,347
Mar 12, 2019 400.40 406.20 398.00 402.20 1,240,695
Mar 11, 2019 401.80 405.40 394.40 399.00 977,883
Mar 8, 2019 402.40 403.20 396.60 397.80 812,300
Mar 7, 2019 410.60 412.40 401.00 403.40 734,741
Mar 6, 2019 417.80 418.00 415.00 415.80 746,715
Mar 5, 2019 421.80 424.00 416.20 418.20 811,991
Mar 4, 2019 422.00 422.00 413.80 419.60 562,333
Mar 1, 2019 421.80 428.80 419.40 422.20 1,110,799
Feb 28, 2019 419.80 424.40 416.40 422.00 584,115
Feb 27, 2019 418.60 421.00 416.00 420.60 1,406,134
Feb 26, 2019 415.40 420.80 414.60 420.80 1,583,591
Feb 25, 2019 415.20 419.00 412.60 419.00 816,565
Feb 22, 2019 414.20 415.20 406.40 413.20 517,958
Feb 21, 2019 413.00 415.00 406.20 413.00 1,062,906
Feb 20, 2019 401.80 409.40 398.80 406.80 898,127
Feb 19, 2019 405.40 406.90 396.40 398.40 1,273,101
Feb 18, 2019 402.00 407.20 397.80 402.80 1,286,503
Feb 15, 2019 396.00 406.60 392.80 398.00 2,316,147
Feb 14, 2019 387.00 401.80 382.40 398.00 2,757,910
Feb 13, 2019 416.60 424.20 413.40 413.40 802,255
Feb 12, 2019 409.00 417.40 407.00 414.60 1,459,267
Feb 11, 2019 405.20 413.80 392.58 413.80 1,414,811
Showing 1 to 50 of 260