Asian Energy Services Ltd (ASIE)

ASIE
🏛️ 인도 →
331.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 71.70 73.60 71.50 72.85 0.0M
2022-12-29 71.55 71.90 71.15 71.60 0.0M
2022-12-28 70.65 71.95 70.60 71.30 0.0M
2022-12-27 68.95 70.85 68.95 70.70 0.0M
2022-12-26 67.05 71.50 66.90 69.25 0.0M
2022-12-23 71.50 71.50 66.75 68.00 0.0M
2022-12-22 75.00 75.00 70.50 71.20 0.0M
2022-12-21 75.90 75.90 72.90 73.45 0.0M
2022-12-20 77.35 77.35 75.35 75.85 0.0M
2022-12-19 74.10 77.50 74.10 75.90 0.0M
2022-12-16 79.80 79.80 75.00 75.15 0.0M
2022-12-15 77.95 79.75 77.00 78.10 0.0M
2022-12-14 76.00 78.15 76.00 77.30 0.0M
2022-12-13 82.00 82.00 75.75 76.35 0.0M
2022-12-12 73.05 77.65 73.05 75.60 0.0M
2022-12-09 78.30 79.05 76.45 77.40 0.0M
2022-12-08 83.90 83.90 77.70 78.25 0.0M
2022-12-07 80.10 83.50 80.10 80.85 0.0M
2022-12-06 80.65 80.90 79.15 80.05 0.0M
2022-12-05 75.30 83.90 75.30 80.65 0.0M
2022-12-02 75.55 76.30 74.40 74.80 0.0M
2022-12-01 74.95 76.90 74.45 74.85 0.0M
2022-11-30 73.25 75.75 72.40 74.30 0.0M
2022-11-29 72.60 74.00 71.70 73.10 0.0M
2022-11-28 72.80 74.00 71.80 72.75 0.0M
2022-11-25 67.00 73.60 66.95 72.10 0.1M
2022-11-24 68.05 69.20 66.00 66.35 0.0M
2022-11-23 68.50 69.10 67.50 68.35 0.0M
2022-11-22 70.10 70.15 67.70 67.90 0.0M
2022-11-21 70.00 70.85 69.75 69.85 0.0M
2022-11-18 71.35 71.70 70.10 70.50 0.0M
2022-11-17 71.50 72.00 70.30 70.45 0.0M
2022-11-16 71.05 72.25 70.60 70.85 0.0M
2022-11-15 70.60 72.50 70.60 71.35 0.0M
2022-11-14 72.05 72.60 70.55 71.75 0.0M
2022-11-11 73.10 73.95 71.00 71.90 0.0M
2022-11-10 72.55 73.55 71.50 72.30 0.0M
2022-11-09 73.80 74.75 72.50 72.75 0.0M
2022-11-07 75.90 78.00 74.45 76.80 0.0M
2022-11-04 73.75 77.45 73.75 75.65 0.0M
2022-11-03 75.80 76.00 74.50 75.35 0.0M
2022-11-02 73.65 79.00 72.75 75.85 0.0M
2022-11-01 73.05 73.65 72.05 73.05 0.0M
2022-10-31 71.75 73.55 71.75 73.05 0.0M
2022-10-28 73.65 73.90 72.35 72.50 0.0M
2022-10-27 74.45 74.45 72.90 72.95 0.0M
2022-10-25 73.55 74.55 72.50 72.75 0.0M
2022-10-24 74.45 74.45 71.25 74.05 0.0M
2022-10-21 73.50 74.35 72.00 72.00 0.0M
2022-10-20 73.20 75.25 73.05 73.80 0.0M
2022-10-19 74.95 75.50 72.85 73.95 0.0M
2022-10-18 75.50 77.30 74.50 75.15 0.0M
2022-10-17 78.00 79.50 74.85 75.70 0.0M
2022-10-14 71.50 85.85 71.25 78.65 0.2M
2022-10-13 71.90 72.75 71.20 71.55 0.0M
2022-10-12 72.60 73.65 71.50 71.90 0.0M
2022-10-11 73.50 74.00 72.50 72.50 0.0M
2022-10-10 74.20 74.30 72.05 72.60 0.0M
2022-10-07 76.90 77.90 74.20 74.50 0.0M
2022-10-06 74.10 79.00 73.30 76.15 0.0M
2022-10-04 72.85 74.00 72.70 73.05 0.0M
2022-10-03 74.25 74.25 72.00 72.15 0.0M
2022-09-30 73.50 74.35 71.75 73.10 0.0M
2022-09-29 75.30 75.75 73.00 73.45 0.0M
2022-09-28 73.90 75.75 71.50 73.75 0.0M
2022-09-27 72.15 77.00 71.75 72.90 0.0M
2022-09-26 76.10 78.05 73.00 74.15 0.0M
2022-09-23 80.90 81.20 78.65 79.10 0.0M
2022-09-22 79.15 80.80 78.05 79.50 0.0M
2022-09-21 80.95 81.50 78.80 79.95 0.0M
2022-09-20 82.45 82.45 80.10 81.25 0.0M
2022-09-19 81.10 81.45 79.95 80.65 0.0M
2022-09-16 82.65 83.95 79.65 80.15 0.0M
2022-09-15 82.85 85.55 82.85 83.70 0.0M
2022-09-14 84.05 86.15 81.10 84.75 0.0M
2022-09-13 84.45 85.50 83.20 84.55 0.0M
2022-09-12 85.45 85.45 82.75 82.90 0.0M
2022-09-09 86.85 88.60 84.10 84.45 0.0M
2022-09-08 80.05 88.70 80.05 86.70 0.0M
2022-09-07 82.40 82.45 79.75 81.00 0.0M
2022-09-06 80.50 83.75 80.50 81.55 0.0M
2022-09-05 80.95 82.60 79.30 81.85 0.0M
2022-09-02 82.00 82.10 79.50 80.00 0.0M
2022-09-01 80.00 82.10 80.00 80.35 0.0M
2022-08-30 80.00 85.00 80.00 82.45 0.0M
2022-08-29 78.90 80.40 75.00 79.05 0.0M
2022-08-26 77.55 81.00 76.35 79.80 0.0M
2022-08-25 77.65 78.60 76.20 76.50 0.0M
2022-08-24 75.15 77.65 75.15 76.10 0.0M
2022-08-23 74.00 75.45 73.45 75.15 0.0M
2022-08-22 75.85 77.00 73.00 73.20 0.0M
2022-08-19 76.00 77.80 75.00 75.45 0.0M
2022-08-18 74.75 76.25 74.75 76.00 0.0M
2022-08-17 75.50 76.30 74.00 74.75 0.0M
2022-08-16 77.50 77.50 73.80 75.45 0.0M
2022-08-12 74.75 76.65 74.20 76.00 0.0M
2022-08-11 77.85 79.80 74.05 74.95 0.1M
2022-08-10 87.80 90.40 76.60 77.80 0.1M
2022-08-08 87.80 89.45 86.55 86.90 0.0M
2022-08-05 87.65 89.50 87.65 88.75 0.0M
2022-08-04 90.45 91.00 87.65 89.10 0.0M
2022-08-03 92.90 92.90 89.00 89.35 0.0M
2022-08-02 88.05 91.85 88.05 91.25 0.0M
2022-08-01 86.00 90.75 86.00 89.20 0.0M
2022-07-29 85.10 88.00 83.95 86.50 0.0M
2022-07-28 86.50 87.05 85.60 86.10 0.0M
2022-07-27 88.50 88.50 85.25 85.75 0.0M
2022-07-26 90.00 90.00 86.50 86.80 0.0M
2022-07-25 90.15 90.35 88.50 89.70 0.0M
2022-07-22 91.90 91.90 88.30 90.75 0.0M
2022-07-21 87.75 90.00 87.00 87.50 0.0M
2022-07-20 92.85 93.40 87.75 88.90 0.0M
2022-07-19 89.20 92.00 89.20 91.15 0.0M
2022-07-18 87.80 89.65 87.80 89.55 0.0M
2022-07-15 88.05 88.35 87.15 87.80 0.0M
2022-07-14 87.00 88.00 85.70 86.75 0.0M
2022-07-13 87.35 89.95 85.25 85.95 0.0M
2022-07-12 87.35 88.55 86.40 87.75 0.0M
2022-07-11 87.00 88.00 85.40 87.50 0.0M
2022-07-08 86.95 88.35 86.00 86.90 0.0M
2022-07-07 85.85 86.80 84.90 86.00 0.0M
2022-07-06 86.10 86.30 84.05 85.10 0.0M
2022-07-05 87.85 88.85 85.60 86.70 0.0M
2022-07-04 86.90 89.00 85.75 87.85 0.0M
2022-07-01 88.05 88.45 85.00 87.60 0.0M
2022-06-30 90.40 92.00 87.25 88.45 0.0M
2022-06-29 88.00 92.00 86.15 89.90 0.0M
2022-06-28 84.10 89.00 84.10 88.55 0.0M
2022-06-27 85.90 86.85 84.40 84.75 0.0M
2022-06-24 83.60 85.40 83.00 84.90 0.0M
2022-06-23 83.60 86.45 80.00 82.15 0.0M
2022-06-22 84.00 85.90 81.60 83.55 0.0M
2022-06-21 78.00 85.75 78.00 84.45 0.0M
2022-06-20 85.35 88.15 79.05 80.65 0.0M
2022-06-17 88.50 89.50 85.50 89.05 0.0M
2022-06-16 93.65 93.65 87.00 89.80 0.0M
2022-06-15 93.95 93.95 91.45 91.75 0.0M
2022-06-14 89.60 95.90 89.60 91.95 0.0M
2022-06-13 98.40 98.40 87.85 90.10 0.0M
2022-06-10 99.50 102.05 98.85 100.20 0.0M
2022-06-09 106.10 109.00 99.95 101.90 0.0M
2022-06-08 95.55 108.90 94.40 105.65 0.1M
2022-06-07 91.75 93.20 89.55 91.05 0.0M
2022-06-06 92.00 92.00 89.80 90.55 0.0M
2022-06-03 93.15 93.40 92.00 92.05 0.0M
2022-06-02 90.85 92.65 90.70 92.05 0.0M
2022-06-01 93.35 93.85 90.10 90.65 0.0M
2022-05-31 93.05 95.00 91.50 92.45 0.0M
2022-05-30 91.00 97.00 90.50 93.40 0.0M
2022-05-27 82.05 90.65 82.05 89.55 0.0M
2022-05-26 87.60 88.05 82.85 86.75 0.0M
2022-05-25 90.05 90.85 87.25 87.40 0.0M
2022-05-24 92.60 92.60 89.80 89.95 0.0M
2022-05-23 94.65 94.65 90.85 91.30 0.0M
2022-05-20 92.70 93.15 90.75 92.30 0.0M
2022-05-19 93.30 93.30 90.05 90.40 0.0M
2022-05-18 96.00 98.00 93.45 93.70 0.0M
2022-05-17 89.05 95.05 89.05 94.85 0.0M
2022-05-16 90.45 92.25 88.65 90.00 0.0M
2022-05-13 88.75 91.90 87.85 88.85 0.0M
2022-05-12 91.05 91.05 86.00 86.85 0.0M
2022-05-11 95.00 95.00 90.30 90.90 0.0M
2022-05-10 99.55 100.25 92.00 92.70 0.0M
2022-05-09 106.00 106.00 94.10 97.65 0.0M
2022-05-06 99.65 103.00 99.30 99.95 0.0M
2022-05-05 105.55 108.00 100.10 103.15 0.0M
2022-05-04 105.10 108.65 103.20 103.90 0.0M
2022-05-02 110.00 111.10 106.20 106.95 0.0M
2022-04-29 112.30 114.35 110.30 110.60 0.0M
2022-04-28 114.20 115.30 111.35 111.95 0.0M
2022-04-27 115.40 115.70 112.45 113.45 0.0M
2022-04-26 116.20 117.25 114.00 114.90 0.0M
2022-04-25 116.75 116.75 114.50 115.90 0.0M
2022-04-22 118.00 119.00 116.25 117.45 0.0M
2022-04-21 118.20 118.20 115.00 116.90 0.0M
2022-04-20 117.35 120.55 114.70 114.85 0.0M
2022-04-19 118.55 119.75 115.30 116.05 0.0M
2022-04-18 121.60 121.60 115.00 116.70 0.0M
2022-04-13 121.20 125.15 119.50 120.75 0.0M
2022-04-12 123.00 126.35 120.25 121.35 0.0M
2022-04-11 126.15 126.40 122.80 123.10 0.0M
2022-04-08 122.65 126.45 122.65 124.80 0.0M
2022-04-07 126.20 126.20 120.50 120.95 0.0M
2022-04-06 127.50 127.50 122.20 123.70 0.0M
2022-04-05 125.00 129.90 123.90 125.00 0.0M
2022-04-04 121.90 125.10 119.60 123.65 0.0M
2022-04-01 115.00 120.20 115.00 119.10 0.0M
2022-03-31 116.95 117.45 113.55 114.20 0.0M
2022-03-30 113.40 118.90 112.80 116.00 0.0M
2022-03-29 115.75 117.80 112.00 112.80 0.1M
2022-03-28 116.20 117.20 113.50 113.95 0.0M
2022-03-25 118.35 120.25 116.00 116.25 0.0M
2022-03-24 118.20 118.65 115.95 117.30 0.1M
2022-03-23 120.50 122.00 114.10 115.70 0.0M
2022-03-22 120.30 121.00 117.75 118.30 0.0M
2022-03-21 113.45 128.30 113.45 118.80 0.1M
2022-03-17 114.55 115.00 112.55 113.20 0.0M
2022-03-16 114.60 114.60 111.25 112.00 0.0M
2022-03-15 111.80 118.90 110.00 111.30 0.0M
2022-03-14 117.60 119.15 109.10 114.55 0.0M
2022-03-11 114.55 119.00 114.30 117.60 0.0M
2022-03-10 118.75 119.00 112.30 114.50 0.0M
2022-03-09 117.00 119.90 114.15 114.85 0.0M
2022-03-08 115.40 115.95 110.85 113.60 0.0M
2022-03-07 115.10 118.20 112.40 113.30 0.0M
2022-03-04 121.05 123.15 118.00 119.30 0.0M
2022-03-03 127.65 127.65 121.65 122.00 0.0M
2022-03-02 120.35 126.70 120.35 123.05 0.0M
2022-02-28 118.55 124.15 99.00 121.25 0.0M
2022-02-25 112.00 125.70 112.00 123.40 0.0M
2022-02-24 114.05 118.85 107.20 112.05 0.0M
2022-02-23 116.90 122.35 114.25 119.30 0.0M
2022-02-22 116.95 117.00 112.50 114.10 0.0M
2022-02-21 119.00 122.00 116.40 117.15 0.0M
2022-02-18 125.50 126.10 117.00 118.35 0.0M
2022-02-17 128.10 130.00 124.55 125.20 0.0M
2022-02-16 130.50 132.20 126.20 126.75 0.0M
2022-02-15 135.75 135.75 125.35 128.05 0.0M
2022-02-14 132.00 135.00 126.75 128.35 0.0M
2022-02-11 138.95 139.35 133.00 134.50 0.0M
2022-02-10 140.65 142.90 135.00 135.85 0.0M
2022-02-09 140.80 143.70 138.55 139.45 0.0M
2022-02-08 144.80 146.85 139.50 140.00 0.0M
2022-02-07 157.45 157.85 144.45 145.50 0.1M
2022-02-04 158.45 161.00 154.60 156.70 0.1M
2022-02-03 158.00 160.50 153.65 155.05 0.0M
2022-02-02 149.15 158.30 149.15 156.50 0.0M
2022-02-01 155.90 156.00 148.90 149.15 0.0M
2022-01-31 156.05 157.45 151.35 152.00 0.0M
2022-01-28 156.25 158.75 150.75 151.85 0.0M
2022-01-27 153.90 158.40 151.75 154.45 0.0M
2022-01-25 145.60 155.00 145.05 153.75 0.0M
2022-01-24 153.25 159.00 145.40 147.65 0.1M
2022-01-21 165.10 165.10 156.00 156.90 0.0M
2022-01-20 163.40 167.05 161.30 163.75 0.0M
2022-01-19 161.90 169.00 160.80 165.05 0.0M
2022-01-18 167.65 171.10 159.65 160.85 0.1M
2022-01-17 166.60 172.50 166.60 167.65 0.1M
2022-01-14 154.75 168.50 153.90 165.40 0.1M
2022-01-13 160.50 160.90 151.80 153.45 0.0M
2022-01-12 155.40 163.75 154.90 159.60 0.1M
2022-01-11 151.00 155.00 150.70 154.75 0.1M
2022-01-10 148.90 152.00 144.50 150.35 0.0M
2022-01-07 139.45 149.60 137.85 148.45 0.1M
2022-01-06 139.15 139.95 136.05 138.30 0.0M
2022-01-05 141.95 143.20 139.00 140.70 0.0M
2022-01-04 145.35 145.35 138.00 140.45 0.0M
2022-01-03 137.45 145.00 136.75 141.90 0.0M