Ashmore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.88	2.88	2.70	2.70	2.70	-1.28%	2,475
Jan 29, 2026	2.74	2.74	2.74	2.74	2.74	-0.18%	-
Jan 28, 2026	2.74	2.74	2.74	2.74	2.74	-3.01%	-
Jan 27, 2026	2.72	2.83	2.72	2.83	2.83	-1.57%	250
Jan 26, 2026	2.77	2.87	2.77	2.87	2.87	6.89%	1,700
Jan 23, 2026	2.63	2.72	2.63	2.69	2.69	-0.74%	760
Jan 22, 2026	2.58	2.71	2.58	2.71	2.71	7.13%	100
Jan 21, 2026	2.48	2.64	2.48	2.53	2.53	-4.90%	6,449
Jan 20, 2026	2.66	2.66	2.66	2.66	2.66	-2.75%	-
Jan 19, 2026	2.77	2.77	2.68	2.73	2.73	3.02%	1,395
Jan 16, 2026	2.58	2.81	2.58	2.65	2.65	1.34%	7,970
Jan 15, 2026	2.17	2.62	2.17	2.62	2.62	20.51%	7,030
Jan 14, 2026	2.16	2.17	2.16	2.17	2.17	1.17%	540
Jan 13, 2026	2.15	2.15	2.15	2.15	2.15	-4.45%	-
Jan 12, 2026	2.25	2.25	2.25	2.25	2.25	9.51%	240
Jan 9, 2026	2.05	2.05	2.05	2.05	2.05	-3.07%	-
Jan 8, 2026	2.05	2.12	2.05	2.12	2.12	0.71%	1,510
Jan 7, 2026	2.19	2.19	2.10	2.10	2.10	-	5,685
Jan 6, 2026	2.17	2.19	2.10	2.10	2.10	-5.19%	60,983
Jan 5, 2026	2.38	2.38	2.14	2.22	2.22	10.20%	17,790
Jan 2, 2026	2.01	2.01	2.01	2.01	2.01	1.11%	-
Dec 30, 2025	1.99	1.99	1.99	1.99	1.99	0.40%	-
Dec 29, 2025	1.98	1.98	1.98	1.98	1.98	3.13%	-
Dec 23, 2025	1.92	1.92	1.92	1.92	1.92	0.10%	-
Dec 22, 2025	1.92	1.92	1.92	1.92	1.92	0.63%	-
Dec 19, 2025	1.91	1.91	1.91	1.91	1.91	0.95%	-
Dec 18, 2025	1.89	1.89	1.89	1.89	1.89	-0.32%	-
Dec 17, 2025	1.89	1.89	1.89	1.89	1.89	1.61%	-
Dec 16, 2025	1.86	1.86	1.86	1.86	1.86	1.19%	-
Dec 15, 2025	1.84	1.84	1.84	1.84	1.84	0.88%	-
Dec 12, 2025	1.83	1.83	1.83	1.83	1.83	-0.33%	-
Dec 11, 2025	1.83	1.83	1.83	1.83	1.83	-0.11%	-
Dec 10, 2025	1.83	1.83	1.83	1.83	1.83	-2.03%	-
Dec 9, 2025	1.87	1.87	1.87	1.87	1.87	-1.58%	-
Dec 8, 2025	1.90	1.90	1.90	1.90	1.90	0.85%	-
Dec 5, 2025	1.89	1.89	1.89	1.89	1.89	1.29%	-
Dec 4, 2025	1.86	1.86	1.86	1.86	1.86	1.75%	-
Dec 3, 2025	1.83	1.83	1.83	1.83	1.83	0.55%	-
Dec 2, 2025	1.82	1.82	1.82	1.82	1.82	-1.09%	-
Dec 1, 2025	1.84	1.84	1.84	1.84	1.84	0.44%	-
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%	-