4.26
price up icon1.91%   0.08
after-market アフターアワーズ: 4.28 0.02 +0.47%
loading

Abrdn Global Premier Properties Fund (AWP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $4.28 $4.19 $0.09 213,643.0 +1.91%
2024-11-04 $4.24 $4.15 $0.09 214,774.0 +0.48%
2024-11-01 $4.36 $4.16 $0.205 426,372.0 -3.26%
2024-10-31 $4.39 $4.29 $0.10 327,201.0 -1.60%
2024-10-30 $4.43 $4.34 $0.085 256,705.0 +0.69%
2024-10-29 $4.42 $4.34 $0.0799 225,713.0 -1.36%
2024-10-28 $4.45 $4.39 $0.06 211,218.0 -0.23%
2024-10-25 $4.48 $4.39 $0.09 372,793.0 -1.56%
2024-10-24 $4.48 $4.40 $0.08 381,631.0 +1.13%
2024-10-23 $4.45 $4.40 $0.0475 242,613.0 -0.23%
2024-10-22 $4.46 $4.41 $0.05 244,585.0 -0.45%
2024-10-21 $4.52 $4.43 $0.09 309,458.0 -0.67%
2024-10-18 $4.50 $4.40 $0.0999 264,581.0 +2.28%
2024-10-17 $4.44 $4.39 $0.046 240,997.0 -0.90%
2024-10-16 $4.44 $4.36 $0.0751 427,513.0 +1.61%
2024-10-15 $4.39 $4.34 $0.0478 399,996.0 +0.93%
2024-10-14 $4.34 $4.31 $0.03 223,379.0 +0.23%
2024-10-11 $4.35 $4.29 $0.0586 238,612.0 -0.92%
2024-10-10 $4.35 $4.29 $0.055 190,378.0 +0.46%
2024-10-09 $4.35 $4.29 $0.06 294,457.0 +0.23%
2024-10-08 $4.35 $4.31 $0.04 267,921.0 -0.46%

Abrdn Global Premier Properties Fund (AWP) 株の年ごとの株価履歴

この詳細な分析では、Abrdn Global Premier Properties Fund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AWP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、Abrdn Global Premier Properties Fund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。

2024年のAbrdn Global Premier Properties Fund (AWP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.36 $4.15 $0.21 1,068,432.0 -0.93%
2024-10 $4.64 $4.29 $0.35 6,697,469.0 -6.93%
2024-09 $4.68 $4.31 $0.3686 5,256,848.0 +5.96%
2024-08 $4.39 $4.00 $0.39 7,472,774.0 +2.11%
2024-07 $4.32 $3.74 $0.58 13,208,569.0 +11.78%
2024-06 $3.86 $3.68 $0.1799 4,670,394.0 +1.87%
2024-05 $3.95 $3.59 $0.36 5,509,545.0 +1.63%
2024-04 $3.90 $3.51 $0.39 6,087,326.0 -6.82%
2024-03 $3.96 $3.68 $0.28 5,632,170.0 +6.45%
2024-02 $3.78 $3.61 $0.17 5,192,392.0 +0.27%
2024-01 $3.90 $3.66 $0.24 8,771,010.0 -4.38%

2023年のAbrdn Global Premier Properties Fund (AWP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.00 $3.63 $0.37 9,283,858.0 +6.59%
2023-11 $3.75 $3.28 $0.47 6,452,683.0 +10.64%
2023-10 $3.69 $3.06 $0.628 7,100,902.0 -9.62%
2023-09 $4.03 $3.59 $0.44 6,939,599.0 -8.08%
2023-08 $4.07 $3.83 $0.24 5,763,597.0 -2.22%
2023-07 $4.14 $3.90 $0.24 6,407,910.0 +3.32%
2023-06 $3.94 $3.70 $0.24 7,332,365.0 +5.66%
2023-05 $4.04 $3.59 $0.45 5,314,995.0 -7.48%
2023-04 $4.20 $3.84 $0.36 5,005,400.0 -2.67%
2023-03 $4.32 $3.76 $0.56 7,336,015.0 -2.14%
2023-02 $4.63 $4.13 $0.50 5,532,437.0 -5.61%
2023-01 $4.46 $3.94 $0.52 7,491,050.0 +14.36%

2022年のAbrdn Global Premier Properties Fund (AWP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $4.45 $3.85 $0.60 7,979,162.0 -10.14%
2022-11 $4.39 $3.79 $0.5952 7,896,668.0 +9.32%
2022-10 $4.03 $3.51 $0.5199 10,424,557.0 +3.93%
2022-09 $5.02 $3.71 $1.31 8,288,384.0 -22.36%
2022-08 $5.46 $4.88 $0.58 5,291,509.0 -8.38%
2022-07 $5.38 $4.79 $0.5908 4,270,577.0 +9.37%
2022-06 $5.51 $4.69 $0.8213 6,153,799.0 -10.73%
2022-05 $5.78 $4.98 $0.7976 11,790,836.0 -4.35%
2022-04 $6.50 $5.75 $0.75 8,887,697.0 -10.71%
2022-03 $6.63 $5.92 $0.705 11,280,108.0 +4.55%
2022-02 $6.35 $5.70 $0.6545 9,595,534.0 -1.75%
2022-01 $6.87 $5.63 $1.24 9,789,828.0 -8.33%
closed_end_fund_foreign TWN
$45.26
price up icon 1.30%
closed_end_fund_foreign IGD
$5.40
price up icon 0.93%
closed_end_fund_foreign IIF
$28.04
price up icon 0.97%
closed_end_fund_foreign BGY
$5.54
price up icon 0.91%
closed_end_fund_foreign BOE
$11.03
price up icon 0.27%
大文字化:     |  ボリューム (24 時間):