Ashmore Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 489.00 489.00 476.60 481.40 1,687,028
Aug 15, 2019 487.80 491.40 476.40 476.40 3,135,416
Aug 14, 2019 504.50 504.50 484.40 485.40 1,593,834
Aug 13, 2019 498.40 503.50 489.20 495.60 789,660
Aug 12, 2019 521.00 0.00 495.60 495.60 3,339,729
Aug 9, 2019 521.00 522.00 517.00 519.50 1,210,974
Aug 8, 2019 515.50 520.50 511.00 520.50 1,424,983
Aug 7, 2019 509.00 510.00 500.50 509.00 2,183,149
Aug 6, 2019 512.50 514.50 501.50 501.50 1,705,020
Aug 5, 2019 532.00 0.00 505.50 509.50 1,616,427
Aug 2, 2019 532.00 532.25 521.00 525.50 1,349,306
Aug 1, 2019 533.50 535.00 528.50 533.50 1,079,167
Jul 31, 2019 534.50 537.00 529.50 536.50 1,017,221
Jul 30, 2019 544.00 544.00 534.50 536.00 1,646,321
Jul 29, 2019 533.50 545.50 531.50 542.50 944,469
Jul 26, 2019 523.00 533.00 520.00 533.00 1,710,758
Jul 25, 2019 522.00 525.00 511.50 521.50 1,713,586
Jul 24, 2019 529.50 531.00 522.25 523.00 1,057,388
Jul 23, 2019 527.00 530.50 523.50 525.50 679,629
Jul 22, 2019 522.00 531.12 521.00 529.00 708,716
Jul 19, 2019 522.00 529.00 521.00 523.50 1,144,035
Jul 18, 2019 520.00 522.00 512.50 522.00 954,513
Jul 17, 2019 525.50 527.50 519.00 520.00 1,078,395
Jul 16, 2019 518.00 528.00 517.50 526.00 1,422,810
Jul 15, 2019 518.50 519.50 511.00 516.50 1,008,932
Jul 12, 2019 0.00 515.50 0.00 515.50 1,335,298
Jul 11, 2019 532.00 532.00 514.50 518.50 1,217,469
Jul 10, 2019 523.00 523.00 519.50 519.50 2,247,077
Jul 9, 2019 523.50 523.50 517.00 520.50 1,081,863
Jul 8, 2019 521.50 531.50 521.50 521.50 1,348,733
Jul 5, 2019 525.50 528.00 522.00 523.50 1,133,949
Jul 4, 2019 522.50 526.00 521.00 525.00 356,542
Jul 3, 2019 518.00 521.50 514.50 521.50 839,692
Jul 2, 2019 525.50 532.00 517.50 519.00 1,510,943
Jul 1, 2019 509.50 524.00 509.50 523.00 1,311,979
Jun 28, 2019 508.50 509.50 504.50 509.50 1,031,795
Jun 27, 2019 494.60 505.00 494.40 505.00 867,841
Jun 26, 2019 492.20 500.75 492.20 494.40 702,965
Jun 25, 2019 491.20 497.40 489.60 496.40 898,659
Jun 24, 2019 492.60 497.60 488.40 495.80 573,197
Jun 21, 2019 497.00 500.00 492.40 494.00 3,801,361
Jun 20, 2019 494.40 498.80 492.20 496.40 580,903
Jun 19, 2019 491.80 493.00 488.80 491.60 484,788
Jun 18, 2019 485.80 490.80 481.00 489.80 840,779
Jun 17, 2019 483.40 485.80 477.40 485.80 727,929
Jun 14, 2019 482.80 482.80 478.00 482.40 1,230,378
Jun 13, 2019 491.20 492.00 479.60 480.20 637,041
Jun 12, 2019 488.00 490.80 485.20 490.40 2,466,633
Jun 11, 2019 480.00 487.60 478.80 487.00 1,331,040
Jun 10, 2019 480.20 480.40 473.80 479.40 565,103
Showing 1 to 50 of 261