ストックスクリーナーアプリを入手
14.82
1.27%
-0.19
プレマーケット:
14.85
0.03
+0.20%
Asana Inc (ASAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-21 | $15.26 | $14.80 | $0.46 | 4,540,505.0 | -1.27% |
| 2025-07-18 | $15.02 | $14.46 | $0.56 | 4,345,775.0 | +4.16% |
| 2025-07-17 | $14.48 | $14.06 | $0.42 | 2,609,472.0 | +2.27% |
| 2025-07-16 | $14.14 | $13.70 | $0.445 | 2,798,688.0 | +2.85% |
| 2025-07-15 | $14.20 | $13.70 | $0.50 | 3,458,050.0 | -3.11% |
| 2025-07-14 | $14.38 | $13.76 | $0.62 | 2,876,094.0 | +1.87% |
| 2025-07-11 | $14.46 | $13.81 | $0.65 | 2,922,082.0 | -3.74% |
| 2025-07-10 | $14.95 | $14.27 | $0.68 | 3,161,137.0 | -1.10% |
| 2025-07-09 | $14.85 | $14.46 | $0.39 | 3,242,613.0 | -1.29% |
| 2025-07-08 | $14.80 | $14.31 | $0.495 | 4,058,703.0 | +3.50% |
| 2025-07-07 | $14.28 | $13.78 | $0.50 | 2,979,365.0 | +2.15% |
| 2025-07-03 | $14.13 | $13.62 | $0.515 | 2,421,440.0 | +3.40% |
| 2025-07-02 | $13.75 | $13.47 | $0.28 | 2,889,218.0 | -1.17% |
| 2025-07-01 | $13.79 | $13.18 | $0.6099 | 2,987,155.0 | +1.26% |
| 2025-06-30 | $13.78 | $13.35 | $0.4292 | 3,244,886.0 | +1.66% |
| 2025-06-27 | $13.49 | $13.14 | $0.3469 | 4,800,535.0 | -0.38% |
| 2025-06-26 | $13.65 | $12.82 | $0.83 | 4,408,526.0 | +3.09% |
| 2025-06-25 | $13.48 | $12.93 | $0.56 | 3,234,615.0 | -2.05% |
| 2025-06-24 | $13.42 | $13.09 | $0.33 | 3,119,043.0 | +0.84% |
Asana Inc (ASAN) 株の年ごとの株価履歴
この詳細な分析では、Asana Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Asana Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAsana Inc (ASAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $15.26 | $13.18 | $2.08 | 49,830,802.0 | +9.78% |
| 2025-06 | $19.00 | $12.69 | $6.31 | 109,556,281.0 | -24.62% |
| 2025-05 | $18.72 | $15.53 | $3.19 | 44,848,504.0 | +10.97% |
| 2025-04 | $16.42 | $13.00 | $3.42 | 55,717,659.0 | +10.78% |
| 2025-03 | $19.56 | $11.58 | $7.98 | 86,318,997.0 | -24.31% |
| 2025-02 | $24.50 | $18.68 | $5.82 | 48,567,941.0 | -9.79% |
| 2025-01 | $23.15 | $18.43 | $4.72 | 63,220,239.0 | +5.28% |
2024年のAsana Inc (ASAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.77 | $14.79 | $12.98 | 123,936,765.0 | +34.75% |
| 2024-11 | $16.32 | $11.97 | $4.35 | 33,827,802.0 | +28.22% |
| 2024-10 | $12.58 | $11.08 | $1.50 | 30,714,043.0 | +3.02% |
| 2024-09 | $14.17 | $11.04 | $3.12 | 50,550,086.0 | -17.57% |
| 2024-08 | $14.84 | $11.86 | $2.98 | 36,455,441.0 | -3.37% |
| 2024-07 | $15.52 | $12.78 | $2.74 | 38,536,533.0 | +4.00% |
| 2024-06 | $14.32 | $11.29 | $3.03 | 53,336,604.0 | +7.20% |
| 2024-05 | $16.32 | $12.85 | $3.47 | 41,256,052.0 | -12.24% |
| 2024-04 | $15.62 | $13.34 | $2.28 | 36,266,489.0 | -4.00% |
| 2024-03 | $20.23 | $15.17 | $5.06 | 50,580,932.0 | -21.37% |
| 2024-02 | $20.09 | $16.79 | $3.30 | 36,102,137.0 | +13.09% |
| 2024-01 | $19.49 | $16.81 | $2.68 | 39,571,652.0 | -8.36% |
2023年のAsana Inc (ASAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.44 | $18.32 | $5.12 | 65,194,475.0 | -9.52% |
| 2023-11 | $22.14 | $17.49 | $4.66 | 38,987,648.0 | +13.75% |
| 2023-10 | $19.90 | $15.68 | $4.22 | 58,963,244.0 | +0.87% |
| 2023-09 | $22.04 | $16.84 | $5.20 | 67,930,610.0 | -14.80% |
| 2023-08 | $24.57 | $19.29 | $5.28 | 44,104,015.0 | -11.49% |
| 2023-07 | $24.81 | $20.45 | $4.36 | 42,291,862.0 | +10.16% |
| 2023-06 | $26.27 | $21.15 | $5.12 | 69,238,994.0 | -7.71% |
| 2023-05 | $23.99 | $15.41 | $8.58 | 43,449,174.0 | +47.59% |
| 2023-04 | $21.30 | $15.80 | $5.50 | 29,705,670.0 | -23.43% |
| 2023-03 | $22.96 | $14.32 | $8.64 | 106,210,275.0 | +42.87% |
| 2023-02 | $18.67 | $14.30 | $4.37 | 57,528,014.0 | -4.58% |
| 2023-01 | $15.84 | $11.32 | $4.52 | 65,223,532.0 | +12.56% |
0.72%
0.29%
大文字化:
|
ボリューム (24 時間):