Stockscreener 앱 받기
1.77
3.80%
-0.07
Akso Health Group Adr 주식 (AHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.79 | $1.67 | $0.1199 | 14,911.0 | -3.80% |
| 2025-08-21 | $1.84 | $1.72 | $0.125 | 6,252.0 | +4.55% |
| 2025-08-20 | $1.76 | $1.73 | $0.0298 | 3,975.0 | +1.15% |
| 2025-08-19 | $1.84 | $1.63 | $0.21 | 4,990.0 | -1.14% |
| 2025-08-18 | $1.84 | $1.75 | $0.095 | 9,056.0 | -2.34% |
| 2025-08-15 | $1.81 | $1.73 | $0.08 | 3,424.0 | +3.57% |
| 2025-08-14 | $1.76 | $1.73 | $0.03 | 1,462.0 | -1.69% |
| 2025-08-13 | $1.86 | $1.76 | $0.1039 | 15,434.0 | -4.84% |
| 2025-08-12 | $1.86 | $1.75 | $0.11 | 10,263.0 | +7.51% |
| 2025-08-11 | $1.86 | $1.70 | $0.1599 | 2,362.0 | +1.17% |
| 2025-08-08 | $1.83 | $1.68 | $0.15 | 8,483.0 | -1.72% |
| 2025-08-07 | $1.80 | $1.65 | $0.15 | 12,700.0 | +6.10% |
| 2025-08-06 | $1.82 | $1.64 | $0.1799 | 88,677.0 | -5.20% |
| 2025-08-05 | $1.77 | $1.63 | $0.145 | 24,057.0 | +1.17% |
| 2025-08-04 | $1.76 | $1.62 | $0.1386 | 4,228.0 | +0.00% |
| 2025-08-01 | $1.89 | $1.59 | $0.2981 | 30,583.0 | +0.65% |
| 2025-07-31 | $1.88 | $1.61 | $0.27 | 31,780.0 | +2.35% |
| 2025-07-30 | $1.99 | $1.56 | $0.4281 | 52,531.0 | -5.34% |
| 2025-07-29 | $2.01 | $1.73 | $0.28 | 71,711.0 | -2.58% |
| 2025-07-28 | $2.10 | $1.54 | $0.5554 | 251,820.0 | -10.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.89 | $1.59 | $0.2981 | 255,768.0 | +4.18% |
| 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% |
0.59%
1.42%
자본화:
|
볼륨(24시간):