Ashmore Group Plc (FRA:A1B)
Germany · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
Last updated: Jan 8, 2026, 3:37 PM CET
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |