Ashmore Group Plc (FRA:A1B)
Germany · Delayed Price · Currency is EUR 1.832
+0.032 (1.78%)
Last updated: Nov 28, 2025, 8:16 AM CET
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78% | - |
| Nov 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.26% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.77% | - |
| Nov 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.78% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.76% | - |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.18% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.21% | - |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.26% | - |
| Nov 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.66% | - |
| Nov 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.83% | - |
| Nov 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.62% | - |
| Nov 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | -0.23% | - |
| Nov 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | 0.71% | - |
| Nov 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 1.99 | -0.93% | - |
| Oct 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.01 | -0.46% | - |
| Oct 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.02 | - | - |
| Oct 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.02 | -1.82% | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.05 | 0.92% | - |
| Oct 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.03 | 1.40% | - |
| Oct 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.01 | 0.47% | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | 2.89% | - |
| Oct 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.94 | -0.72% | - |
| Oct 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 1.96 | - | - |
| Oct 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 1.96 | -0.48% | - |
| Oct 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.96 | - | - |
| Oct 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.96 | -1.87% | - |
| Oct 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.00 | 3.88% | - |
| Oct 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | 1.23% | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90 | -1.21% | - |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | 1.48% | - |
| Oct 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.90 | -1.46% | - |
| Oct 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | 0.24% | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.92 | -2.14% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.96 | -2.78% | - |
| Oct 3, 2025 | 2.05 | 2.16 | 2.05 | 2.16 | 2.02 | 6.67% | 1,000 |
| Oct 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.89 | - | - |
| Oct 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.89 | 1.55% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | 1.53% | - |
| Sep 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.84 | 1.97% | - |
| Sep 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.80 | -3.60% | - |
| Sep 25, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 1.87 | 2.99% | 1,000 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | 1.04% | - |
| Sep 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.80 | -0.21% | - |
| Sep 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.80 | -0.21% | - |