Aberforth Smaller Companies Trust PLC

ASL
🏛️ 英国 →
1,508.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,303.46 1,307.91 1,293.82 1,305.44 0.0M
2022-12-29 1,305.44 1,307.41 1,279.95 1,307.41 0.0M
2022-12-28 1,301.49 1,301.49 1,293.59 1,295.56 0.1M
2022-12-23 1,287.66 1,297.54 1,267.91 1,297.54 0.0M
2022-12-22 1,275.60 1,291.61 1,267.91 1,283.71 0.1M
2022-12-21 1,256.56 1,283.71 1,255.08 1,283.71 0.1M
2022-12-20 1,270.74 1,273.84 1,256.06 1,256.06 0.1M
2022-12-19 1,265.94 1,283.71 1,256.31 1,269.89 0.1M
2022-12-16 1,288.85 1,290.96 1,254.09 1,254.09 0.2M
2022-12-15 1,273.84 1,295.56 1,269.73 1,289.64 0.1M
2022-12-14 1,303.96 1,305.44 1,285.73 1,289.64 0.2M
2022-12-13 1,296.55 1,317.41 1,277.79 1,297.54 0.2M
2022-12-12 1,295.07 1,301.49 1,275.81 1,283.71 0.1M
2022-12-09 1,295.56 1,303.46 1,275.81 1,289.64 0.2M
2022-12-08 1,285.10 1,293.68 1,277.79 1,281.74 0.1M
2022-12-07 1,292.24 1,301.49 1,266.87 1,273.84 0.1M
2022-12-06 1,311.36 1,311.36 1,279.76 1,283.71 0.1M
2022-12-05 1,293.59 1,304.26 1,291.61 1,301.49 0.0M
2022-12-02 1,282.53 1,296.63 1,269.89 1,293.59 0.7M
2022-12-01 1,276.31 1,284.23 1,269.89 1,275.81 0.5M
2022-11-30 1,301.49 1,301.49 1,273.84 1,273.84 0.1M
2022-11-29 1,298.70 1,301.49 1,279.76 1,281.74 0.1M
2022-11-28 1,265.94 1,294.52 1,265.94 1,291.61 0.0M
2022-11-25 1,293.59 1,293.59 1,273.80 1,287.66 0.1M
2022-11-24 1,278.48 1,295.56 1,275.81 1,287.66 0.1M
2022-11-23 1,289.64 1,289.64 1,271.07 1,275.81 0.1M
2022-11-22 1,283.71 1,293.59 1,273.84 1,281.74 0.1M
2022-11-21 1,257.54 1,281.74 1,256.06 1,279.76 0.1M
2022-11-18 1,263.96 1,273.84 1,256.06 1,263.96 0.1M
2022-11-17 1,270.38 1,275.81 1,258.04 1,265.94 0.2M
2022-11-16 1,273.84 1,273.84 1,263.96 1,271.86 0.3M
2022-11-15 1,261.99 1,273.84 1,254.09 1,273.84 0.2M
2022-11-14 1,261.04 1,267.91 1,228.41 1,267.91 0.1M
2022-11-11 1,235.57 1,271.86 1,235.57 1,267.91 0.1M
2022-11-10 1,193.85 1,240.26 1,193.85 1,238.29 0.2M
2022-11-09 1,193.85 1,202.74 1,186.94 1,202.74 0.1M
2022-11-08 1,187.45 1,202.74 1,184.97 1,200.77 0.7M
2022-11-07 1,165.22 1,198.79 1,165.22 1,196.82 0.1M
2022-11-04 1,165.22 1,186.94 1,165.22 1,179.04 0.1M
2022-11-03 1,155.93 1,165.22 1,152.38 1,161.27 0.1M
2022-11-02 1,163.24 1,171.14 1,155.14 1,165.22 0.1M
2022-11-01 1,165.22 1,179.04 1,159.29 1,163.24 0.1M
2022-10-31 1,149.91 1,155.34 1,139.54 1,151.39 0.1M
2022-10-28 1,151.89 1,151.89 1,139.54 1,151.39 0.1M
2022-10-27 1,149.42 1,157.32 1,148.89 1,153.37 0.2M
2022-10-26 1,135.59 1,161.27 1,113.87 1,153.37 0.2M
2022-10-25 1,101.09 1,130.65 1,098.07 1,127.69 0.1M
2022-10-24 1,088.39 1,111.89 1,088.39 1,102.02 0.1M
2022-10-21 1,088.19 1,105.97 1,088.19 1,105.97 0.1M
2022-10-20 1,092.14 1,117.82 1,090.17 1,107.94 0.1M
2022-10-19 1,107.23 1,111.89 1,094.12 1,102.02 0.4M
2022-10-18 1,105.97 1,115.84 1,096.09 1,115.84 0.1M
2022-10-17 1,078.32 1,105.97 1,078.32 1,096.09 0.1M
2022-10-14 1,084.24 1,100.04 1,076.34 1,076.34 0.1M
2022-10-13 1,058.45 1,086.98 1,052.64 1,074.37 0.2M
2022-10-12 1,066.47 1,075.63 1,054.62 1,054.62 0.2M
2022-10-11 1,086.10 1,086.22 1,072.39 1,076.34 0.1M
2022-10-10 1,084.93 1,100.04 1,084.93 1,090.17 0.1M
2022-10-07 1,096.77 1,113.75 1,096.09 1,103.99 0.1M
2022-10-06 1,099.89 1,109.92 1,098.07 1,100.04 0.3M
2022-10-05 1,096.09 1,109.92 1,096.09 1,103.99 0.1M
2022-10-04 1,084.95 1,115.84 1,084.72 1,113.87 0.1M
2022-10-03 1,064.61 1,082.27 1,054.62 1,074.37 0.5M
2022-09-30 1,056.59 1,081.23 1,056.59 1,076.34 0.1M
2022-09-29 1,080.29 1,086.22 1,062.52 1,062.52 0.2M
2022-09-28 1,096.09 1,103.99 1,067.55 1,096.09 0.4M
2022-09-27 1,115.60 1,130.81 1,105.97 1,105.97 0.3M
2022-09-26 1,117.82 1,124.06 1,111.89 1,117.82 0.3M
2022-09-23 1,145.47 1,157.32 1,125.72 1,125.72 0.3M
2022-09-22 1,159.29 1,164.13 1,149.42 1,151.39 0.2M
2022-09-21 1,157.00 1,175.68 1,155.34 1,171.14 0.1M
2022-09-20 1,179.04 1,184.97 1,159.29 1,161.27 0.2M
2022-09-16 1,166.20 1,173.12 1,161.27 1,165.22 0.3M
2022-09-15 1,182.60 1,182.60 1,169.17 1,171.14 0.2M
2022-09-14 1,177.07 1,186.20 1,169.17 1,173.12 0.2M
2022-09-13 1,198.79 1,210.64 1,186.94 1,186.94 0.2M
2022-09-12 1,186.90 1,208.66 1,179.04 1,208.66 0.2M
2022-09-09 1,170.15 1,192.87 1,167.19 1,192.87 0.2M
2022-09-08 1,158.25 1,168.35 1,157.32 1,167.19 0.1M
2022-09-07 1,137.14 1,161.27 1,137.14 1,153.37 0.4M
2022-09-06 1,153.37 1,157.32 1,141.52 1,149.42 1.4M
2022-09-05 1,139.30 1,157.32 1,139.30 1,143.49 0.2M
2022-09-02 1,153.37 1,159.29 1,141.52 1,153.37 0.2M
2022-09-01 1,157.32 1,165.22 1,145.47 1,145.47 0.5M
2022-08-31 1,174.10 1,175.09 1,153.37 1,163.24 0.6M
2022-08-30 1,176.87 1,188.92 1,169.17 1,169.17 0.1M
2022-08-26 1,176.99 1,192.08 1,175.09 1,179.04 0.1M
2022-08-25 1,167.19 1,182.99 1,167.19 1,169.17 0.2M
2022-08-24 1,175.88 1,175.88 1,154.16 1,161.27 0.3M
2022-08-23 1,191.05 1,191.99 1,171.14 1,171.14 0.4M
2022-08-22 1,226.01 1,226.01 1,186.94 1,188.92 0.8M
2022-08-19 1,242.93 1,246.19 1,220.51 1,220.51 0.2M
2022-08-18 1,260.01 1,260.01 1,242.14 1,250.14 0.2M
2022-08-17 1,251.32 1,251.32 1,238.29 1,244.21 0.2M
2022-08-16 1,246.19 1,251.13 1,240.26 1,248.16 0.1M
2022-08-15 1,261.99 1,261.99 1,238.29 1,258.04 0.1M
2022-08-12 1,255.14 1,255.14 1,240.19 1,242.24 0.3M
2022-08-11 1,248.16 1,259.07 1,246.19 1,252.11 0.2M
2022-08-10 1,231.97 1,258.04 1,218.54 1,246.19 0.1M
2022-08-09 1,234.34 1,256.06 1,220.51 1,224.46 0.1M
2022-08-08 1,234.34 1,263.96 1,228.41 1,228.41 0.1M
2022-08-05 1,240.26 1,260.01 1,240.26 1,246.19 0.1M
2022-08-04 1,237.29 1,261.99 1,235.82 1,242.24 0.1M
2022-08-03 1,240.26 1,252.11 1,235.23 1,246.19 0.1M
2022-08-02 1,239.28 1,256.06 1,232.36 1,242.24 0.1M
2022-08-01 1,242.24 1,269.89 1,242.24 1,258.04 0.1M
2022-07-29 1,222.49 1,254.09 1,218.54 1,254.09 0.1M
2022-07-28 1,210.64 1,222.49 1,207.12 1,218.54 0.2M
2022-07-27 1,186.94 1,214.59 1,186.94 1,208.66 0.1M
2022-07-26 1,217.61 1,218.54 1,190.89 1,198.79 1.0M
2022-07-25 1,216.56 1,242.24 1,211.05 1,228.41 0.1M
2022-07-22 1,222.49 1,232.36 1,204.71 1,226.44 0.1M
2022-07-21 1,204.71 1,214.59 1,188.92 1,214.59 0.1M
2022-07-20 1,177.07 1,207.32 1,177.07 1,184.97 0.1M
2022-07-19 1,189.50 1,194.84 1,177.07 1,184.97 0.1M
2022-07-18 1,170.15 1,184.97 1,170.15 1,184.97 0.0M
2022-07-15 1,131.64 1,167.19 1,131.64 1,167.19 0.1M
2022-07-14 1,140.04 1,149.42 1,127.69 1,129.67 0.1M
2022-07-13 1,143.49 1,157.32 1,141.52 1,143.49 0.1M
2022-07-12 1,171.14 1,171.14 1,147.44 1,163.24 0.0M
2022-07-11 1,143.49 1,171.93 1,143.49 1,167.19 0.1M
2022-07-08 1,155.34 1,173.12 1,147.44 1,165.22 0.1M
2022-07-07 1,158.90 1,165.22 1,145.47 1,165.22 0.1M
2022-07-06 1,139.54 1,161.39 1,139.54 1,151.39 0.1M
2022-07-05 1,163.24 1,171.34 1,137.57 1,147.44 0.1M
2022-07-04 1,166.56 1,171.14 1,159.29 1,167.19 0.1M
2022-07-01 1,147.44 1,165.22 1,145.47 1,161.27 0.1M
2022-06-30 1,169.17 1,169.17 1,148.92 1,159.29 0.2M
2022-06-29 1,181.02 1,200.77 1,179.04 1,188.92 0.1M
2022-06-28 1,202.74 1,208.66 1,196.82 1,196.82 0.1M
2022-06-27 1,200.26 1,210.64 1,181.02 1,208.66 0.1M
2022-06-24 1,182.60 1,194.84 1,173.12 1,186.94 0.1M
2022-06-23 1,179.04 1,190.89 1,175.49 1,182.99 0.1M
2022-06-22 1,202.74 1,202.74 1,182.99 1,188.92 0.1M
2022-06-21 1,204.71 1,220.51 1,204.71 1,212.61 0.2M
2022-06-20 1,206.37 1,212.02 1,196.82 1,202.74 0.3M
2022-06-17 1,222.49 1,232.36 1,204.71 1,212.61 0.1M
2022-06-16 1,240.26 1,248.16 1,202.74 1,214.59 0.2M
2022-06-15 1,248.16 1,260.41 1,238.29 1,246.19 0.1M
2022-06-14 1,243.03 1,247.77 1,232.36 1,238.29 0.1M
2022-06-13 1,248.16 1,248.16 1,228.41 1,238.29 0.1M
2022-06-10 1,288.85 1,288.85 1,267.91 1,267.91 0.1M
2022-06-09 1,286.26 1,291.61 1,285.69 1,285.69 0.1M
2022-06-08 1,291.22 1,295.56 1,281.74 1,291.61 0.1M
2022-06-07 1,281.74 1,294.74 1,281.74 1,285.69 0.1M
2022-06-06 1,299.51 1,303.46 1,287.66 1,287.66 0.0M
2022-06-01 1,299.91 1,303.46 1,273.84 1,289.64 0.1M
2022-05-31 1,295.80 1,295.80 1,281.74 1,287.66 0.1M
2022-05-30 1,292.40 1,299.51 1,280.21 1,289.64 0.1M
2022-05-27 1,273.84 1,289.64 1,263.96 1,277.79 0.1M
2022-05-26 1,273.84 1,273.84 1,254.09 1,265.94 0.5M
2022-05-25 1,259.42 1,269.89 1,250.14 1,261.99 0.1M
2022-05-24 1,252.11 1,264.52 1,250.14 1,250.14 0.1M
2022-05-23 1,248.16 1,271.86 1,247.37 1,271.86 0.4M
2022-05-20 1,244.64 1,259.42 1,244.19 1,244.21 0.4M
2022-05-19 1,244.21 1,249.40 1,226.44 1,236.31 0.2M
2022-05-18 1,252.11 1,269.89 1,250.14 1,256.06 0.2M
2022-05-17 1,260.01 1,261.99 1,246.19 1,261.99 0.3M
2022-05-16 1,250.25 1,254.09 1,238.45 1,246.19 0.2M
2022-05-13 1,246.81 1,258.04 1,244.21 1,256.06 0.2M
2022-05-12 1,242.24 1,244.21 1,224.46 1,240.26 0.1M
2022-05-11 1,249.15 1,263.96 1,245.20 1,252.11 0.4M
2022-05-10 1,255.96 1,265.94 1,252.61 1,254.09 0.1M
2022-05-09 1,284.50 1,284.50 1,244.21 1,244.21 0.1M
2022-05-06 1,308.40 1,308.40 1,285.69 1,293.59 0.1M
2022-05-05 1,343.16 1,343.16 1,313.34 1,315.31 0.3M
2022-05-04 1,335.65 1,335.65 1,320.68 1,321.24 0.2M
2022-05-03 1,322.55 1,337.04 1,319.26 1,329.14 0.1M
2022-04-29 1,335.08 1,337.04 1,328.62 1,333.09 0.1M
2022-04-28 1,319.26 1,333.09 1,319.26 1,331.11 0.2M
2022-04-27 1,321.24 1,328.25 1,311.36 1,321.24 0.2M
2022-04-26 1,344.94 1,345.92 1,321.24 1,321.24 0.1M
2022-04-25 1,333.09 1,340.99 1,321.24 1,331.11 0.1M
2022-04-22 1,364.69 1,384.43 1,354.81 1,354.81 0.2M
2022-04-21 1,376.54 1,390.15 1,376.54 1,376.54 0.1M
2022-04-20 1,378.92 1,384.43 1,372.59 1,384.43 0.1M
2022-04-19 1,365.20 1,380.48 1,362.71 1,380.48 0.2M
2022-04-14 1,364.69 1,376.54 1,359.88 1,376.54 0.2M
2022-04-13 1,364.41 1,366.66 1,356.79 1,362.71 0.1M
2022-04-12 1,356.02 1,370.61 1,350.86 1,370.61 0.1M
2022-04-11 1,372.59 1,372.59 1,358.76 1,370.61 0.1M
2022-04-08 1,364.90 1,376.54 1,358.76 1,368.64 0.1M
2022-04-07 1,372.59 1,372.59 1,356.79 1,366.66 0.1M
2022-04-06 1,374.70 1,380.48 1,358.76 1,362.71 0.6M
2022-04-05 1,376.32 1,380.67 1,364.69 1,372.59 0.2M
2022-04-04 1,366.66 1,377.03 1,360.74 1,372.59 0.2M
2022-04-01 1,360.58 1,372.59 1,360.55 1,372.59 0.3M
2022-03-31 1,341.48 1,364.69 1,340.99 1,360.74 0.2M
2022-03-30 1,361.72 1,361.72 1,331.11 1,339.01 0.3M
2022-03-29 1,340.99 1,357.81 1,335.06 1,352.84 0.1M
2022-03-28 1,329.14 1,348.89 1,319.26 1,340.99 0.3M
2022-03-25 1,320.35 1,323.21 1,313.34 1,317.29 0.1M
2022-03-24 1,307.85 1,323.21 1,301.49 1,323.21 0.5M
2022-03-23 1,315.31 1,321.24 1,307.41 1,321.24 0.4M
2022-03-22 1,307.41 1,317.94 1,307.41 1,311.36 0.1M
2022-03-21 1,311.36 1,317.29 1,303.46 1,313.34 0.1M
2022-03-18 1,303.46 1,313.34 1,299.51 1,313.34 0.2M
2022-03-17 1,289.64 1,307.41 1,289.64 1,301.49 0.2M
2022-03-16 1,283.71 1,301.49 1,273.43 1,301.49 0.2M
2022-03-15 1,255.87 1,267.91 1,244.21 1,258.04 0.2M
2022-03-14 1,242.24 1,275.81 1,242.24 1,273.84 0.2M
2022-03-11 1,229.60 1,261.99 1,228.41 1,234.34 0.2M
2022-03-10 1,220.74 1,240.26 1,218.54 1,218.54 0.6M
2022-03-09 1,213.60 1,239.82 1,213.60 1,230.39 0.1M
2022-03-08 1,167.19 1,200.77 1,158.57 1,190.89 0.2M
2022-03-07 1,170.05 1,186.94 1,119.86 1,165.22 0.2M
2022-03-04 1,247.57 1,247.57 1,187.61 1,190.89 0.2M
2022-03-03 1,293.59 1,307.41 1,246.19 1,250.14 0.1M
2022-03-02 1,287.17 1,303.46 1,277.79 1,293.59 0.1M
2022-03-01 1,304.57 1,309.39 1,279.76 1,279.76 0.2M
2022-02-28 1,289.64 1,311.36 1,285.69 1,309.39 0.1M
2022-02-25 1,305.16 1,325.19 1,293.57 1,309.39 0.1M
2022-02-24 1,293.59 1,309.39 1,277.79 1,283.71 0.2M
2022-02-23 1,335.06 1,354.81 1,327.16 1,333.09 0.2M
2022-02-22 1,323.37 1,357.77 1,323.37 1,335.06 0.2M
2022-02-21 1,382.46 1,385.72 1,344.94 1,348.89 0.1M
2022-02-18 1,385.42 1,385.42 1,372.59 1,380.48 0.1M
2022-02-17 1,398.98 1,398.98 1,383.46 1,388.38 0.1M
2022-02-16 1,401.99 1,401.99 1,392.33 1,400.23 0.2M
2022-02-15 1,383.40 1,401.55 1,381.67 1,394.31 0.1M
2022-02-14 1,393.27 1,397.07 1,370.61 1,390.36 0.1M
2022-02-11 1,396.28 1,415.05 1,394.31 1,412.08 0.1M
2022-02-10 1,437.76 1,443.08 1,405.17 1,410.11 0.7M
2022-02-09 1,431.83 1,453.56 1,431.83 1,445.66 0.1M
2022-02-08 1,413.25 1,423.93 1,410.11 1,423.93 0.2M
2022-02-07 1,420.77 1,425.12 1,410.11 1,412.08 0.1M
2022-02-04 1,445.66 1,445.66 1,410.11 1,410.11 0.1M
2022-02-03 1,445.66 1,445.66 1,429.86 1,433.81 0.1M
2022-02-02 1,441.71 1,453.56 1,432.33 1,443.68 0.1M
2022-02-01 1,422.25 1,449.61 1,422.25 1,437.76 0.1M
2022-01-31 1,429.86 1,429.86 1,416.03 1,419.98 0.1M
2022-01-28 1,439.73 1,439.73 1,402.21 1,414.06 0.1M
2022-01-27 1,409.52 1,439.73 1,406.79 1,427.88 0.1M
2022-01-26 1,419.19 1,443.68 1,413.57 1,427.88 0.1M
2022-01-25 1,408.13 1,433.81 1,398.26 1,408.13 0.1M
2022-01-24 1,455.12 1,463.43 1,397.28 1,398.26 0.3M
2022-01-21 1,461.46 1,469.36 1,458.50 1,459.48 0.2M
2022-01-20 1,477.26 1,486.96 1,473.31 1,475.28 0.1M
2022-01-19 1,467.38 1,485.16 1,462.45 1,473.31 0.1M
2022-01-18 1,473.31 1,485.16 1,471.33 1,481.21 0.1M
2022-01-17 1,483.10 1,489.11 1,476.66 1,489.11 0.1M
2022-01-14 1,459.07 1,479.23 1,459.07 1,471.33 0.1M
2022-01-13 1,467.38 1,477.26 1,462.45 1,471.33 0.1M
2022-01-12 1,471.33 1,477.26 1,462.46 1,469.36 0.1M
2022-01-11 1,463.43 1,468.47 1,457.51 1,459.48 0.4M
2022-01-10 1,471.33 1,476.02 1,449.61 1,453.56 0.4M
2022-01-07 1,449.61 1,465.41 1,448.82 1,459.48 0.2M
2022-01-06 1,451.58 1,477.26 1,449.61 1,453.56 0.3M
2022-01-05 1,477.04 1,489.11 1,473.31 1,473.31 0.2M
2022-01-04 1,457.71 1,485.16 1,447.63 1,473.31 0.1M