Stockscreener 앱 받기
0.59
1.67%
-0.01
Ainsworth Game Technology Ltd 주식 (AINSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.6096 | $0.56 | $0.0496 | 20,000.0 | -1.67% |
| 2025-05-15 | $0.60 | $0.60 | $0.00 | 5,000.0 | +0.00% |
| 2025-05-14 | $0.60 | $0.60 | $0.00 | 10,000.0 | -3.23% |
| 2025-05-13 | $0.62 | $0.62 | $0.00 | 5,000.0 | +0.00% |
| 2025-05-12 | $0.63 | $0.6165 | $0.0135 | 21,000.0 | +2.48% |
| 2025-05-09 | $0.605 | $0.605 | $0.00 | 20,486.0 | -0.82% |
| 2025-05-08 | $0.633 | $0.61 | $0.023 | 96,000.0 | -1.77% |
| 2025-05-05 | $0.6278 | $0.62 | $0.00775 | 85,675.0 | +1.80% |
| 2025-05-02 | $0.63 | $0.61 | $0.02 | 30,000.0 | -0.23% |
| 2025-05-01 | $0.6114 | $0.61 | $0.0014 | 12,800.0 | -1.39% |
| 2025-04-30 | $0.62 | $0.62 | $0.00 | 3,000.0 | +0.00% |
| 2025-04-29 | $0.65 | $0.62 | $0.03 | 25,420.0 | +0.00% |
| 2025-04-28 | $0.62 | $0.62 | $0.00 | 5,000.0 | +24.00% |
| 2025-04-24 | $0.50 | $0.49 | $0.01 | 10,000.0 | +6.68% |
| 2025-04-23 | $0.4687 | $0.4687 | $0.00 | 3,000.0 | -6.26% |
Ainsworth Game Technology Ltd 주식 (AINSF) 연도별 가격 이력
이 심층 분석에서는 Ainsworth Game Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AINSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ainsworth Game Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ainsworth Game Technology Ltd 주식 (AINSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.633 | $0.56 | $0.073 | 325,961.0 | -4.84% |
| 2025-04 | $0.65 | $0.44 | $0.21 | 534,560.0 | +26.53% |
| 2025-03 | $0.61 | $0.49 | $0.12 | 98,778.0 | -7.55% |
| 2025-02 | $0.574 | $0.46 | $0.114 | 2,073,035.0 | +13.41% |
| 2025-01 | $0.5359 | $0.45 | $0.0859 | 188,971.0 | -7.28% |
Ainsworth Game Technology Ltd 주식 (AINSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.579 | $0.4306 | $0.1484 | 554,839.0 | +12.59% |
| 2024-11 | $0.5165 | $0.4288 | $0.0877 | 258,965.0 | -7.52% |
| 2024-10 | $0.57 | $0.475 | $0.095 | 741,329.0 | -2.27% |
| 2024-09 | $0.59 | $0.52 | $0.07 | 192,200.0 | -10.56% |
| 2024-08 | $0.6483 | $0.58 | $0.0683 | 256,532.0 | -6.23% |
| 2024-07 | $0.659 | $0.58 | $0.079 | 201,409.0 | +0.00% |
| 2024-06 | $0.62 | $0.5604 | $0.0596 | 98,443.0 | -1.59% |
| 2024-05 | $0.7958 | $0.5623 | $0.2335 | 416,989.0 | -19.51% |
| 2024-04 | $0.85 | $0.7654 | $0.0846 | 204,623.0 | -7.92% |
| 2024-03 | $0.88 | $0.75 | $0.13 | 390,922.0 | +1.18% |
| 2024-02 | $0.97 | $0.7706 | $0.1994 | 1,221,356.0 | -9.09% |
| 2024-01 | $0.97 | $0.863 | $0.107 | 427,957.0 | +2.68% |
Ainsworth Game Technology Ltd 주식 (AINSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.915 | $0.7427 | $0.1723 | 273,338.0 | +15.28% |
| 2023-11 | $0.8276 | $0.632 | $0.1956 | 394,209.0 | +17.52% |
| 2023-10 | $0.6887 | $0.6174 | $0.0713 | 505,650.0 | +0.65% |
| 2023-09 | $0.6829 | $0.595 | $0.0879 | 322,091.0 | -4.35% |
| 2023-08 | $0.7413 | $0.6073 | $0.134 | 140,973.0 | -8.00% |
| 2023-07 | $0.754 | $0.6604 | $0.0936 | 293,254.0 | +6.44% |
| 2023-06 | $0.7342 | $0.66 | $0.0742 | 132,663.0 | +0.66% |
| 2023-05 | $0.7515 | $0.6242 | $0.1273 | 262,463.0 | +7.69% |
| 2023-04 | $0.714 | $0.61 | $0.104 | 117,818.0 | -4.41% |
| 2023-03 | $0.73 | $0.60 | $0.13 | 133,929.0 | -5.56% |
| 2023-02 | $0.7738 | $0.6827 | $0.0911 | 207,410.0 | -4.00% |
| 2023-01 | $0.80 | $0.6673 | $0.1327 | 981,489.0 | +4.17% |
1.37%
자본화:
|
볼륨(24시간):