Abrdn UK Smaller Companies Growth Trust PLC (AUSC)

AUSC
🏛️ イギリス →
509.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 507.00 509.00 504.00 509.00 0.3M
2025-09-25 507.00 508.00 504.00 507.00 0.2M
2025-09-24 510.00 512.00 509.00 512.00 0.3M
2025-09-23 512.00 516.00 512.00 514.00 0.1M
2025-09-22 511.00 513.00 509.00 512.00 0.2M
2025-09-19 517.00 517.00 510.00 510.00 0.2M
2025-09-18 517.00 518.00 514.00 517.00 0.1M
2025-09-17 511.00 516.00 511.00 516.00 0.2M
2025-09-16 517.00 517.00 510.00 512.00 0.4M
2025-09-15 519.00 519.00 514.00 514.00 0.2M
2025-09-12 516.00 519.00 514.00 518.00 0.2M
2025-09-11 514.00 516.00 513.00 513.00 0.1M
2025-09-10 508.00 519.00 508.00 514.00 1.1M
2025-09-09 516.00 519.00 512.00 515.00 0.1M
2025-09-08 514.00 517.00 514.00 516.00 0.1M
2025-09-05 513.00 516.00 511.00 514.00 0.2M
2025-09-04 511.00 512.00 510.00 512.00 0.2M
2025-09-03 510.00 512.00 506.00 509.00 0.1M
2025-09-02 519.00 519.00 511.00 511.00 0.2M
2025-09-01 522.00 523.00 521.00 521.00 0.4M
2025-08-29 525.00 525.00 520.00 520.00 0.1M
2025-08-28 525.00 527.00 521.00 522.00 0.2M
2025-08-27 526.00 527.00 524.00 524.00 0.3M
2025-08-26 524.00 525.00 523.00 525.00 0.2M
2025-08-22 523.00 530.00 523.00 530.00 0.3M
2025-08-21 521.00 523.00 519.00 522.00 0.3M
2025-08-20 518.00 522.00 518.00 520.00 0.1M
2025-08-19 522.00 523.00 522.00 523.00 0.2M
2025-08-18 521.00 521.00 520.00 521.00 0.5M
2025-08-15 522.00 524.00 519.00 522.00 0.3M
2025-08-14 524.00 524.00 519.00 521.00 0.2M
2025-08-13 525.00 525.00 521.00 524.00 0.5M
2025-08-12 524.00 524.00 522.00 522.00 0.3M
2025-08-11 523.00 525.00 521.00 525.00 0.2M
2025-08-08 526.00 526.00 524.00 525.00 0.3M
2025-08-07 522.00 525.00 522.00 525.00 0.3M
2025-08-06 526.00 526.00 520.00 523.00 0.3M
2025-08-05 522.00 525.00 520.00 525.00 0.3M
2025-08-04 520.00 523.00 520.00 521.00 0.3M
2025-08-01 523.00 523.00 519.00 522.00 0.2M
2025-07-31 525.00 530.00 524.00 526.00 1.6M
2025-07-30 523.00 523.00 520.00 523.00 0.3M
2025-07-29 528.00 528.00 522.00 523.00 0.2M
2025-07-28 530.00 531.00 524.00 527.00 0.3M
2025-07-25 524.00 530.00 524.00 530.00 0.2M
2025-07-24 528.00 531.00 527.00 528.00 0.3M
2025-07-23 527.00 527.00 522.00 527.00 0.1M
2025-07-22 527.00 527.00 525.00 525.00 0.2M
2025-07-21 527.00 528.00 526.00 528.00 0.2M
2025-07-18 528.00 528.00 525.00 528.00 0.4M
2025-07-17 529.00 529.00 522.00 526.00 0.2M
2025-07-16 527.00 528.00 525.00 526.00 0.2M
2025-07-15 531.00 532.00 526.00 528.00 0.5M
2025-07-14 526.00 528.00 526.00 528.00 0.2M
2025-07-11 530.00 530.00 526.00 528.00 0.2M
2025-07-10 525.00 531.00 525.00 531.00 0.2M
2025-07-09 525.00 528.00 523.00 526.00 0.2M
2025-07-08 521.00 528.00 521.00 528.00 0.3M
2025-07-07 525.00 526.00 521.00 522.00 0.1M
2025-07-04 523.00 523.00 523.00 523.00 0.0M
2025-07-03 518.00 525.00 518.00 524.00 0.1M
2025-07-02 524.00 524.00 514.00 520.00 0.3M
2025-07-01 526.00 526.00 524.00 524.00 0.0M
2025-06-30 530.00 531.00 529.00 529.00 0.1M
2025-06-27 524.00 530.00 524.00 530.00 0.3M
2025-06-26 518.00 522.00 518.00 522.00 0.5M
2025-06-25 518.00 519.00 516.00 516.00 0.1M
2025-06-24 516.00 519.00 516.00 518.00 0.3M
2025-06-23 512.00 514.00 511.00 514.00 0.3M
2025-06-20 514.00 517.00 511.00 514.00 0.6M
2025-06-19 514.00 514.00 511.00 513.00 0.3M
2025-06-18 514.00 516.00 513.00 516.00 0.2M
2025-06-17 516.00 516.00 514.00 515.00 0.1M
2025-06-16 517.00 517.00 515.00 516.00 0.3M
2025-06-13 512.00 514.00 510.00 514.00 0.2M
2025-06-12 516.00 518.00 515.00 518.00 0.1M
2025-06-11 522.00 523.00 519.00 520.00 0.2M
2025-06-10 520.00 523.00 520.00 520.00 0.2M
2025-06-09 518.00 520.00 518.00 520.00 0.1M
2025-06-06 518.00 519.00 517.00 517.00 0.2M
2025-06-05 519.00 519.00 513.00 517.00 0.2M
2025-06-04 519.00 519.00 516.00 516.00 0.2M
2025-06-03 515.00 517.00 515.00 515.00 0.1M
2025-06-02 509.00 516.00 509.00 515.00 0.3M
2025-05-30 514.00 518.00 514.00 516.00 0.1M
2025-05-29 515.00 516.00 513.00 513.00 0.0M
2025-05-28 516.00 517.00 512.00 515.00 0.2M
2025-05-27 513.00 516.00 513.00 516.00 0.4M
2025-05-23 515.00 515.00 504.00 511.00 0.1M
2025-05-22 516.00 516.00 511.00 514.00 0.1M
2025-05-21 520.00 520.00 515.00 519.00 0.1M
2025-05-20 513.00 521.00 513.00 521.00 0.3M
2025-05-19 506.00 513.00 505.00 513.00 0.2M
2025-05-16 511.00 513.00 511.00 512.00 0.1M
2025-05-15 509.00 510.00 509.00 509.00 0.1M
2025-05-14 509.00 511.00 506.00 511.00 0.2M
2025-05-13 513.00 513.00 509.00 510.00 0.1M
2025-05-12 512.00 514.00 510.00 510.00 0.2M
2025-05-09 507.00 509.00 507.00 508.00 0.1M
2025-05-08 501.00 505.00 501.00 505.00 0.4M
2025-05-07 498.00 500.00 494.00 500.00 0.2M
2025-05-06 494.00 499.00 494.00 499.00 0.2M
2025-05-02 489.50 496.50 488.00 496.50 0.2M
2025-05-01 481.00 485.00 480.50 485.00 0.1M
2025-04-30 476.50 479.50 476.50 479.50 0.4M
2025-04-29 474.00 477.00 474.00 477.00 0.1M
2025-04-28 469.00 475.00 469.00 474.00 0.3M
2025-04-25 468.00 469.50 468.00 469.00 0.0M
2025-04-24 460.00 468.00 460.00 468.00 0.1M
2025-04-23 463.50 468.00 463.50 465.00 0.2M
2025-04-22 462.50 462.50 456.50 456.50 0.0M
2025-04-17 459.00 461.00 459.00 461.00 0.2M
2025-04-16 453.00 462.00 453.00 462.00 0.3M
2025-04-15 454.00 457.00 452.50 457.00 0.5M
2025-04-14 446.50 451.00 445.00 451.00 0.1M
2025-04-11 439.50 442.50 435.50 439.50 0.1M
2025-04-10 449.00 451.00 438.50 442.00 0.2M
2025-04-09 426.50 430.00 420.00 426.00 0.1M
2025-04-08 425.00 439.50 425.00 437.50 0.1M
2025-04-07 425.00 433.50 406.00 427.00 0.3M
2025-04-04 454.00 454.00 430.00 437.00 0.2M
2025-04-03 463.50 463.50 454.00 455.50 0.1M
2025-04-02 467.00 468.00 462.50 468.00 0.1M
2025-04-01 467.00 470.00 466.50 468.00 0.1M
2025-03-31 470.00 470.00 463.50 465.00 0.3M
2025-03-28 479.00 480.50 476.50 476.50 0.3M
2025-03-27 479.00 479.00 475.50 478.00 0.2M
2025-03-26 484.00 484.00 479.00 481.00 0.3M
2025-03-25 478.50 482.00 478.50 481.00 0.1M
2025-03-24 480.00 480.00 472.50 477.00 0.2M
2025-03-21 478.00 479.00 473.50 478.50 0.4M
2025-03-20 482.00 483.00 481.00 483.00 0.2M
2025-03-19 482.00 483.00 481.00 483.00 0.3M
2025-03-18 484.00 484.00 482.00 482.50 0.1M
2025-03-17 482.00 484.00 478.50 484.00 0.2M
2025-03-14 473.00 480.50 473.00 480.50 0.1M
2025-03-13 471.50 474.50 471.50 474.50 0.1M
2025-03-12 472.00 475.50 470.50 475.50 0.1M
2025-03-11 476.50 476.50 469.00 471.00 0.3M
2025-03-10 481.00 481.50 475.00 476.50 0.3M
2025-03-07 482.50 485.00 480.00 485.00 0.2M
2025-03-06 483.50 487.00 483.50 484.00 0.3M
2025-03-05 480.00 492.00 480.00 486.50 0.3M
2025-03-04 488.00 490.50 480.00 483.00 0.3M
2025-03-03 495.00 495.00 491.50 495.00 0.2M
2025-02-28 491.00 493.00 489.50 493.00 0.2M
2025-02-27 494.50 494.50 489.00 494.00 0.3M
2025-02-26 497.50 498.50 495.50 495.50 0.1M
2025-02-25 495.00 496.00 491.50 495.00 0.1M
2025-02-24 502.00 502.00 492.50 496.00 0.3M
2025-02-21 499.50 508.00 499.50 506.00 0.3M
2025-02-20 507.00 509.00 501.00 505.00 0.2M
2025-02-19 506.00 509.00 504.00 509.00 0.3M
2025-02-18 510.00 510.00 506.00 510.00 0.3M
2025-02-17 511.00 512.00 510.00 512.00 0.3M
2025-02-14 512.00 512.00 509.00 509.00 0.4M
2025-02-13 509.00 511.00 509.00 510.00 0.3M
2025-02-12 512.00 513.00 508.00 510.00 0.3M
2025-02-11 510.00 512.00 510.00 511.00 0.5M
2025-02-10 510.00 515.00 510.00 515.00 0.3M
2025-02-07 509.00 510.00 506.00 508.00 0.2M
2025-02-06 507.00 512.00 507.00 511.00 0.2M
2025-02-05 498.00 504.00 498.00 504.00 0.1M
2025-02-04 500.00 502.00 500.00 502.00 0.3M
2025-02-03 498.00 504.00 498.00 504.00 0.1M
2025-01-31 503.00 510.00 503.00 510.00 0.2M
2025-01-30 503.00 504.00 502.00 504.00 0.1M
2025-01-29 502.00 504.00 499.50 499.50 0.2M
2025-01-28 492.00 503.00 492.00 502.00 0.3M
2025-01-27 496.00 496.50 494.00 496.50 0.2M
2025-01-24 500.00 501.00 497.50 501.00 0.3M
2025-01-23 500.00 501.00 498.50 499.50 0.6M
2025-01-22 499.00 501.00 498.00 499.50 0.4M
2025-01-21 497.00 498.00 495.00 497.00 0.3M
2025-01-20 493.50 498.50 493.00 496.00 0.1M
2025-01-17 492.00 498.50 492.00 498.00 0.5M
2025-01-16 489.00 491.00 488.00 491.00 0.7M
2025-01-15 484.50 488.50 483.50 488.50 0.7M
2025-01-14 483.00 483.00 477.50 479.00 0.3M
2025-01-13 480.50 480.50 476.50 477.00 0.3M
2025-01-10 487.50 487.50 481.00 481.00 0.3M
2025-01-09 487.00 488.00 483.00 488.00 0.3M
2025-01-08 494.50 495.00 486.00 486.00 0.3M
2025-01-07 496.00 497.50 495.00 495.00 0.3M
2025-01-06 500.00 504.00 500.00 501.00 0.5M
2025-01-03 503.00 503.00 500.00 502.00 0.3M
2025-01-02 501.00 502.00 501.00 502.00 0.5M