Frankfurt - Delayed Quote EUR

Ashmore Group Plc (A1B.F)

1.7340
-0.0080
(-0.46%)
At close: May 23 at 8:23:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.73401.73401.73401.73401.7340-
May 22, 20251.74201.74201.74201.74201.7420-
May 21, 20251.77201.77201.77201.77201.7720-
May 20, 20251.73801.73801.73801.73801.7380-
May 19, 20251.75801.75801.75801.75801.7580-
May 16, 20251.73601.73601.73601.73601.7360-
May 15, 20251.71001.71001.71001.71001.7100-
May 14, 20251.72801.72801.72801.72801.7280-
May 13, 20251.71401.71401.71401.71401.7140-
May 12, 20251.77201.77201.77201.77201.7720-
May 9, 20251.76201.76201.76201.76201.7620-
May 8, 20251.74801.74801.74801.74801.7480-
May 7, 20251.76001.76001.76001.76001.7600-
May 6, 20251.67601.67601.67601.67601.6760-
May 5, 20251.67401.67401.67401.67401.6740-
May 2, 20251.70801.70801.70801.70801.7080-
Apr 30, 20251.67001.67001.67001.67001.6700-
Apr 29, 20251.65001.65001.65001.65001.6500-
Apr 28, 20251.63001.63001.63001.63001.6300-
Apr 25, 20251.58801.58801.58801.58801.5880-
Apr 24, 20251.56601.56601.56601.56601.5660-
Apr 23, 20251.56801.56801.56801.56801.5680-
Apr 22, 20251.48601.48601.48601.48601.4860-
Apr 17, 20251.47201.47201.47201.47201.4720-
Apr 16, 20251.49201.49201.49201.49201.4920-
Apr 15, 20251.44401.49401.44401.48801.48801,500
Apr 14, 20251.52801.52801.52801.52801.5280-
Apr 11, 20251.55601.55601.53001.53001.5300660
Apr 10, 20251.71601.71601.71601.71601.7160-
Apr 9, 20251.47401.47401.47401.47401.4740-
Apr 8, 20251.53401.53401.53401.53401.5340-
Apr 7, 20251.46601.46601.46601.46601.46601,500
Apr 4, 20251.66801.72201.66801.72201.7220500
Apr 3, 20251.72601.72601.72601.72601.7260-
Apr 2, 20251.77401.78201.77401.78201.7820-
Apr 1, 20251.76801.76801.76801.76801.7680-
Mar 31, 20251.90001.90001.85001.85001.85003,500
Mar 28, 20251.86001.86001.86001.86001.8600-
Mar 27, 20251.88401.88401.88401.88401.8840-
Mar 26, 20251.88401.88401.88401.88401.8840-
Mar 25, 20251.87601.87601.87601.87601.8760-
Mar 24, 20251.90001.90001.90001.90001.9000-
Mar 21, 20251.91601.91601.91601.91601.9160-
Mar 20, 20251.90001.90001.90001.90001.9000-
Mar 19, 20251.86801.86801.86801.86801.8680-
Mar 18, 20251.89201.89201.89201.89201.8920-
Mar 17, 20251.91401.91401.91401.91401.9140-
Mar 14, 20251.76801.76801.76801.76801.7680-
Mar 13, 20251.79201.79201.79201.79201.7920-
Mar 12, 20251.79001.79001.79001.79001.7900-
Mar 11, 20251.80001.80001.80001.80001.8000-
Mar 10, 20251.79001.79001.79001.79001.7900-
Mar 7, 20251.76801.76801.76801.76801.7680-
Mar 6, 20251.72001.72001.72001.72001.7200-
Mar 5, 20251.75001.75001.75001.75001.7500860
Mar 4, 20251.78801.78801.78801.78801.7880-
Mar 3, 20251.78201.78201.78201.78201.7820-
Feb 28, 20251.77001.77001.77001.77001.7700-
Feb 27, 2025 0.057168 Dividend
Feb 27, 20251.85801.85801.82601.82601.82608,000
Feb 26, 20251.80001.80001.80001.80001.7520-
Feb 25, 20251.80201.80201.80201.80201.7539-
Feb 24, 20251.83001.83001.83001.83001.7812-
Feb 21, 20251.83401.83401.83401.83401.7851-
Feb 20, 20251.87601.87601.87601.87601.8260-
Feb 19, 20251.92001.92001.92001.92001.8688-
Feb 18, 20251.93801.93801.93801.93801.8863-
Feb 17, 20251.95201.95201.95201.95201.8999-
Feb 14, 20251.94801.94801.94801.94801.8961-
Feb 13, 20251.91601.91601.91601.91601.8649-
Feb 12, 20251.93801.93801.93801.93801.8863-
Feb 11, 20251.98402.00001.98402.00001.9467600
Feb 10, 20252.00502.06502.00502.06502.009920,000
Feb 7, 20252.04002.04002.04002.04001.9856-
Feb 6, 20252.04502.04502.04502.04501.9905-
Feb 5, 20252.03502.03502.03502.03501.9807-
Feb 4, 20252.02002.02002.02002.02001.9661-
Feb 3, 20251.96801.96801.96801.96801.9155-
Jan 31, 20251.98601.98601.98601.98601.9330-
Jan 30, 20251.95201.95201.95201.95201.8999-
Jan 29, 20252.00502.00502.00502.00501.9515-
Jan 28, 20251.92201.92201.92201.92201.8707-
Jan 27, 20251.91201.91201.91201.91201.8610-
Jan 24, 20251.89201.89201.89201.89201.8415-
Jan 23, 20251.88201.88201.88201.88201.8318-
Jan 22, 20251.89201.89201.89201.89201.8415-
Jan 21, 20251.84601.84601.84601.84601.7968-
Jan 20, 20251.80601.80601.80601.80601.7578-
Jan 17, 20251.81401.81401.81401.81401.7656-
Jan 16, 20251.84201.84201.84201.84201.7929-
Jan 15, 20251.75001.75001.75001.75001.7033-
Jan 14, 20251.75201.75201.75201.75201.7053-
Jan 13, 20251.74001.74001.74001.74001.6936-
Jan 10, 20251.74401.80001.74401.80001.7520500
Jan 9, 20251.70201.70201.70201.70201.6566-
Jan 8, 20251.86401.86401.86401.86401.8143-
Jan 7, 20251.93401.94001.93401.94001.888370
Jan 6, 20251.95801.95801.95801.95801.9058-
Jan 3, 20251.96001.96001.96001.96001.9077-
Jan 2, 20251.91601.91601.91601.91601.8649-
Dec 30, 20241.96801.96801.96801.96801.9155500
Dec 27, 20241.89001.89001.89001.89001.8396-
Dec 23, 20241.87201.87201.87201.87201.8221-
Dec 20, 20241.89201.89201.89201.89201.8415-
Dec 19, 20241.93601.93601.93601.93601.8844-
Dec 18, 20241.92201.92201.92201.92201.8707-
Dec 17, 20241.93001.93001.93001.93001.8785-
Dec 16, 20241.92001.98001.92001.98001.9272102
Dec 13, 20241.97201.97201.97201.97201.9194-
Dec 12, 20241.98601.98601.98601.98601.9330-
Dec 11, 20242.00502.00502.00502.00501.9515-
Dec 10, 20242.06002.06002.06002.06002.0051-
Dec 9, 20242.06002.06002.06002.06002.0051-
Dec 6, 20242.07502.07502.07502.07502.0197-
Dec 5, 20242.09002.09002.09002.09002.0343-
Dec 4, 20242.07002.07002.07002.07002.0148-
Dec 3, 20242.07502.07502.07502.07502.0197-
Dec 2, 20242.09502.09502.09502.09502.0391-
Nov 29, 20242.10002.10002.10002.10002.0440-
Nov 28, 20242.08002.08002.08002.08002.0245-
Nov 27, 20242.06002.06002.06002.06002.0051-
Nov 26, 20242.06002.06002.06002.06002.0051-
Nov 25, 20242.04002.04002.04002.04001.9856-
Nov 22, 20242.00002.00002.00002.00001.9467-
Nov 21, 20241.97401.97401.97401.97401.9214-
Nov 20, 20241.98801.98801.98801.98801.9350-
Nov 19, 20242.01502.01502.01502.01501.9613-
Nov 18, 20242.03002.03002.03002.03001.9759-
Nov 15, 20242.04502.04502.04502.04501.9905-
Nov 14, 20242.04502.04502.04502.04501.9905-
Nov 13, 20242.08002.08002.08002.08002.0245-
Nov 12, 20242.16002.16002.16002.16002.1024-
Nov 11, 20242.13502.13502.13502.13502.0781-
Nov 8, 20242.13502.13502.13502.13502.0781-
Nov 7, 2024 0.144111 Dividend
Nov 7, 20242.38002.38002.38002.38002.3165-
Nov 6, 20242.56502.56502.56502.56502.3788-
Nov 5, 20242.54502.54502.54502.54502.3603-
Nov 4, 20242.53002.63002.53002.63002.4391530
Nov 1, 20242.48002.48002.48002.48002.3000-
Oct 31, 20242.55002.55002.55002.55002.3649-
Oct 30, 20242.51502.51502.51502.51502.3325-
Oct 29, 20242.54502.54502.54502.54502.3603-
Oct 28, 20242.54502.54502.54502.54502.3603-
Oct 25, 20242.54502.54502.54502.54502.3603-
Oct 24, 20242.54502.54502.54502.54502.3603-
Oct 23, 20242.57502.57502.57502.57502.3881-
Oct 22, 20242.55002.55002.55002.55002.3649-
Oct 21, 20242.56502.56502.56502.56502.3788-
Oct 18, 20242.57502.57502.57502.57502.3881-
Oct 17, 20242.59002.59002.59002.59002.4020-
Oct 16, 20242.52002.52002.52002.52002.3371-
Oct 15, 20242.46502.46502.46502.46502.2861-
Oct 14, 20242.31002.31002.31002.31002.1423-
Oct 11, 20242.35502.35502.35502.35502.1841-
Oct 10, 20242.37002.37002.37002.37002.1980-
Oct 9, 20242.33002.33002.33002.33002.1609-
Oct 8, 20242.37502.37502.37502.37502.2026-
Oct 7, 20242.38002.38002.38002.38002.2073-
Oct 4, 20242.36502.36502.36502.36502.1933-
Oct 3, 20242.41502.41502.41502.41502.2397-
Oct 2, 20242.42002.42002.42002.42002.2444-
Oct 1, 20242.44002.44002.44002.44002.2629-
Sep 30, 20242.47002.50002.47002.50002.3185450
Sep 27, 20242.45002.45002.45002.45002.2722-
Sep 26, 20242.44502.44502.44002.44002.2629-
Sep 25, 20242.36502.36502.36502.36502.1933-
Sep 24, 20242.34002.34002.34002.34002.1702-
Sep 23, 20242.36002.36002.36002.36002.1887-
Sep 20, 20242.34502.34502.34502.34502.1748-
Sep 19, 20242.26002.26002.26002.26002.0960-
Sep 18, 20242.24502.24502.24502.24502.0821-
Sep 17, 20242.24002.24002.24002.24002.0774-
Sep 16, 20242.18502.18502.18502.18502.0264-
Sep 13, 20242.11002.11002.11002.11001.9569-
Sep 12, 20242.06002.06002.06002.06001.9105-
Sep 11, 20242.08002.08002.08002.08001.9290-
Sep 10, 20242.06002.06002.06002.06001.9105-
Sep 9, 20242.05502.05502.05502.05501.9058-
Sep 6, 20242.05002.05002.05002.05001.9012-
Sep 5, 20242.03502.03502.03502.03501.8873-
Sep 4, 20242.03502.03502.03502.03501.8873-
Sep 3, 20242.04502.04502.04502.04501.8966-
Sep 2, 20242.02502.02502.02502.02501.8780-
Aug 30, 20242.05002.05002.05002.05001.9012-
Aug 29, 20242.06502.06502.06502.06501.9151-
Aug 28, 20242.04502.04502.04502.04501.8966-
Aug 27, 20242.06502.06502.06502.06501.9151-
Aug 26, 20242.06502.06502.04502.04501.8966790
Aug 23, 20242.04002.04002.04002.04001.8919-
Aug 22, 20242.06502.06502.06502.06501.9151-
Aug 21, 20241.99401.99401.99401.99401.8493-
Aug 20, 20241.98601.98601.98601.98601.8419-
Aug 19, 20241.95001.95001.95001.95001.8085-
Aug 16, 20242.00502.00502.00502.00501.8595-
Aug 15, 20241.94601.94601.94601.94601.8048-
Aug 14, 20241.94201.94201.94201.94201.8010-
Aug 13, 20241.93401.99001.93401.99001.8456534
Aug 12, 20241.90801.90801.90801.90801.7695-
Aug 9, 20241.90001.90001.90001.90001.7621-
Aug 8, 20241.90001.90001.90001.90001.7621-
Aug 7, 20241.90201.96401.90201.96401.82142,126
Aug 6, 20241.89801.89801.89801.89801.7602-
Aug 5, 20241.87401.87401.87401.87401.7380-
Aug 2, 20241.97201.97401.97201.97401.8307101
Aug 1, 20242.03002.03002.03002.03001.8827-
Jul 31, 20242.02502.02502.02502.02501.8780-
Jul 30, 20242.00502.00502.00502.00501.8595-
Jul 29, 20242.04502.04502.04502.04501.8966-
Jul 26, 20241.99601.99601.99601.99601.8511-
Jul 25, 20241.98601.98601.98601.98601.8419-
Jul 24, 20242.00002.00002.00002.00001.8548-
Jul 23, 20241.96201.96201.96201.96201.8196-
Jul 22, 20242.00002.00002.00002.00001.8548-
Jul 19, 20242.09502.09502.09502.09501.9429-
Jul 18, 20242.07502.07502.07502.07501.9244-
Jul 17, 20242.08002.08002.08002.08001.9290-
Jul 16, 20242.07002.07002.07002.07001.9198-
Jul 15, 20242.12502.12502.12502.12501.9708-
Jul 12, 20242.12002.12002.12002.12001.9661-
Jul 11, 20242.06002.06002.06002.06001.9105-
Jul 10, 20242.02002.02002.02002.02001.8734-
Jul 9, 20242.04502.04502.04502.04501.8966-
Jul 8, 20242.07502.07502.07502.07501.9244-
Jul 5, 20242.02502.02502.02502.02501.8780-
Jul 4, 20242.04002.04002.04002.04001.8919-
Jul 3, 20241.99001.99001.99001.99001.8456-
Jul 2, 20241.99801.99801.99801.99801.8530-
Jul 1, 20242.02502.02502.02502.02501.8780-
Jun 28, 20242.02002.02002.02002.02001.8734-
Jun 27, 20242.02502.02502.02502.02501.8780-
Jun 26, 20242.06502.06502.06502.06501.9151-
Jun 25, 20242.09002.09002.09002.09001.9383-
Jun 24, 20242.06502.06502.06502.06501.9151-
Jun 21, 20242.08502.08502.08502.08501.9337-
Jun 20, 20242.07502.07502.07502.07501.9244-
Jun 19, 20242.11002.11002.11002.11001.9569-
Jun 18, 20242.04502.04502.04502.04501.8966-
Jun 17, 20242.02002.02002.02002.02001.8734-
Jun 14, 20242.03002.03002.03002.03001.8827-
Jun 13, 20242.11502.11502.11502.11501.9615-
Jun 12, 20242.12002.12002.12002.12001.9661-
Jun 11, 20242.16002.16502.16002.16502.00791,000
Jun 10, 20242.19002.19002.19002.19002.0310-
Jun 7, 20242.19002.19002.19002.19002.0310-
Jun 6, 20242.21002.21002.21002.21002.0496-
Jun 5, 20242.26502.26502.26502.26502.1006-
Jun 4, 20242.31002.31002.31002.31002.1423-
Jun 3, 20242.27002.27002.27002.27002.1052-
May 31, 20242.28002.28002.28002.28002.1145-
May 30, 20242.31502.31502.31502.31502.1470-
May 29, 20242.31502.31502.31502.31502.1470-
May 28, 20242.39502.39502.39502.39502.2212-
May 27, 20242.39502.39502.39502.39502.2212-
May 24, 20242.34002.34002.34002.34002.1702-
May 23, 20242.33002.33002.33002.33002.1609-