Ashmore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	3.38	3.38	3.38	3.38	3.38	0.48%	100
Feb 3, 2026	3.36	3.36	3.36	3.36	3.36	-3.33%	138,199
Jan 30, 2026	3.48	3.48	3.48	3.48	3.48	-0.23%	100
Jan 29, 2026	3.26	3.49	3.26	3.49	3.49	4.37%	3,500
Jan 28, 2026	3.34	3.34	3.34	3.34	3.34	4.44%	1,808
Jan 23, 2026	3.20	3.20	3.20	3.20	3.20	7.02%	2,000
Jan 22, 2026	2.99	2.99	2.99	2.99	2.99	-3.24%	100
Jan 16, 2026	3.09	3.09	3.09	3.09	3.09	6.55%	100
Jan 15, 2026	2.97	2.97	2.74	2.90	2.90	10.69%	4,219
Jan 14, 2026	2.49	2.62	2.49	2.62	2.62	6.94%	400
Jan 13, 2026	2.50	2.50	2.45	2.45	2.45	-3.16%	1,260
Jan 12, 2026	2.53	2.53	2.53	2.53	2.53	1.20%	500
Jan 9, 2026	2.50	2.50	2.43	2.50	2.50	0.73%	2,700
Jan 8, 2026	2.48	2.48	2.48	2.48	2.48	1.39%	950
Jan 7, 2026	2.42	2.45	2.42	2.45	2.45	-0.49%	6,000
Jan 6, 2026	2.47	2.60	2.46	2.46	2.46	-9.89%	3,190
Jan 5, 2026	2.66	2.73	2.46	2.73	2.73	13.28%	64,976
Jan 2, 2026	2.43	2.43	2.41	2.41	2.41	4.78%	1,369
Dec 24, 2025	2.30	2.30	2.30	2.30	2.30	2.91%	488
Dec 23, 2025	2.31	2.31	2.24	2.24	2.24	3.47%	489
Dec 22, 2025	2.16	2.16	2.16	2.16	2.16	-4.64%	401
Dec 19, 2025	2.27	2.27	2.27	2.27	2.27	2.49%	508
Dec 12, 2025	2.21	2.21	2.21	2.21	2.21	5.74%	1,040
Dec 8, 2025	2.09	2.09	2.09	2.09	2.09	5.82%	9,200
Nov 21, 2025	2.05	2.05	1.98	1.98	1.98	-15.16%	6,260
Nov 10, 2025	2.44	2.44	2.15	2.33	2.33	-2.59%	531
Nov 7, 2025	2.39	2.39	2.39	2.39	2.39	-7.36%	100
Oct 28, 2025	2.58	2.58	2.58	2.58	2.58	9.55%	100
Sep 23, 2025	2.36	2.36	2.36	2.36	2.36	-2.48%	1,900
Aug 25, 2025	2.42	2.42	2.42	2.42	2.42	5.00%	1,000