Stockscreener 앱 받기
1.56
4.29%
-0.07
시간 외 거래:
1.56
Akso Health Group Adr 주식 (AHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $1.68 | $1.55 | $0.13 | 20,040.0 | -4.29% |
| 2025-10-07 | $1.68 | $1.57 | $0.1086 | 8,313.0 | +3.82% |
| 2025-10-06 | $1.72 | $1.55 | $0.165 | 17,468.0 | -1.88% |
| 2025-10-03 | $1.70 | $1.60 | $0.10 | 5,835.0 | +0.00% |
| 2025-10-02 | $1.72 | $1.60 | $0.12 | 239,474.0 | -4.76% |
| 2025-10-01 | $1.72 | $1.62 | $0.0999 | 6,202.0 | -2.89% |
| 2025-09-30 | $1.79 | $1.63 | $0.1594 | 8,925.0 | -3.08% |
| 2025-09-29 | $1.80 | $1.69 | $0.11 | 3,253.0 | +2.32% |
| 2025-09-26 | $1.81 | $1.71 | $0.10 | 1,096.0 | +2.02% |
| 2025-09-25 | $1.76 | $1.69 | $0.07 | 7,224.0 | +0.53% |
| 2025-09-24 | $1.85 | $1.70 | $0.1535 | 2,298.0 | -2.80% |
| 2025-09-23 | $1.85 | $1.68 | $0.1688 | 2,781.0 | +0.57% |
| 2025-09-22 | $1.79 | $1.74 | $0.0475 | 1,486.0 | -1.69% |
| 2025-09-19 | $1.86 | $1.64 | $0.22 | 5,935.0 | -5.64% |
| 2025-09-18 | $1.95 | $1.79 | $0.16 | 12,151.0 | +4.79% |
| 2025-09-17 | $1.90 | $1.79 | $0.1075 | 2,365.0 | -6.49% |
| 2025-09-16 | $1.94 | $1.79 | $0.15 | 4,605.0 | -0.20% |
| 2025-09-15 | $1.93 | $1.82 | $0.11 | 4,528.0 | +0.33% |
| 2025-09-12 | $1.95 | $1.82 | $0.1328 | 8,984.0 | +4.46% |
| 2025-09-11 | $1.87 | $1.68 | $0.19 | 7,346.0 | +6.40% |
| 2025-09-10 | $1.86 | $1.65 | $0.21 | 10,099.0 | -8.02% |
| 2025-09-09 | $1.95 | $1.66 | $0.29 | 4,069.0 | +5.46% |
Akso Health Group Adr 주식 (AHG) 연도별 가격 이력
이 심층 분석에서는 Akso Health Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akso Health Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akso Health Group Adr 주식 (AHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.72 | $1.55 | $0.17 | 317,372.0 | -9.83% |
| 2025-09 | $1.95 | $1.60 | $0.3528 | 110,276.0 | +1.17% |
| 2025-08 | $1.89 | $1.59 | $0.2981 | 290,720.0 | +0.65% |
| 2025-07 | $2.10 | $1.07 | $1.03 | 1,894,182.0 | +30.69% |
| 2025-06 | $1.79 | $1.21 | $0.58 | 199,182.0 | -10.34% |
| 2025-05 | $1.98 | $1.33 | $0.65 | 418,262.0 | +6.62% |
| 2025-04 | $1.52 | $0.831 | $0.689 | 777,137.0 | +15.25% |
| 2025-03 | $1.46 | $1.12 | $0.3427 | 810,663.0 | -12.59% |
| 2025-02 | $1.45 | $1.14 | $0.31 | 298,076.0 | +5.47% |
| 2025-01 | $1.58 | $1.19 | $0.39 | 649,732.0 | -5.88% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $0.7403 | $1.61 | 10,663,168.0 | +89.74% |
| 2024-11 | $1.20 | $0.7448 | $0.4552 | 446,430.0 | -17.46% |
| 2024-10 | $1.30 | $0.8229 | $0.4771 | 412,680.0 | -11.68% |
| 2024-09 | $1.20 | $0.87 | $0.33 | 125,444.0 | +10.31% |
| 2024-08 | $1.25 | $0.7651 | $0.4849 | 639,660.0 | +7.66% |
| 2024-07 | $1.35 | $0.7132 | $0.6368 | 1,312,489.0 | +9.95% |
| 2024-06 | $1.23 | $0.6213 | $0.609 | 134,473.0 | -25.50% |
| 2024-05 | $1.46 | $0.603 | $0.852 | 1,224,847.0 | +46.67% |
| 2024-04 | $1.39 | $0.70 | $0.69 | 258,021.0 | -35.34% |
| 2024-03 | $1.55 | $1.00 | $0.55 | 363,845.0 | -14.71% |
| 2024-02 | $2.90 | $1.08 | $1.82 | 3,326,047.0 | -17.07% |
| 2024-01 | $1.76 | $0.84 | $0.92 | 6,861,899.0 | +121.62% |
Akso Health Group Adr 주식 (AHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.07 | $0.53 | $0.54 | 438,374.0 | -12.94% |
| 2023-11 | $1.23 | $0.75 | $0.48 | 486,660.0 | -29.75% |
| 2023-10 | $2.11 | $0.92 | $1.19 | 2,768,176.0 | +16.77% |
| 2023-09 | $1.20 | $0.668 | $0.532 | 3,695,463.0 | +12.63% |
| 2023-08 | $0.9738 | $0.2558 | $0.718 | 6,090,382.0 | +240.74% |
| 2023-07 | $0.3599 | $0.2505 | $0.1094 | 339,248.0 | -22.86% |
| 2023-06 | $0.44 | $0.31 | $0.13 | 1,223,356.0 | +2.94% |
| 2023-05 | $0.50 | $0.267 | $0.233 | 447,971.0 | -10.50% |
| 2023-04 | $0.38 | $0.2505 | $0.1295 | 362,394.0 | +7.01% |
| 2023-03 | $0.48 | $0.33 | $0.15 | 236,794.0 | -26.04% |
| 2023-02 | $0.4993 | $0.405 | $0.0943 | 293,091.0 | +14.29% |
| 2023-01 | $0.46 | $0.30 | $0.16 | 316,323.0 | +11.82% |
0.84%
0.39%
자본화:
|
볼륨(24시간):