Stockscreener 앱 받기
3.99
1.01%
0.04
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $3.99 | $3.92 | $0.07 | 749,481.0 | +1.01% |
| 2025-09-29 | $3.98 | $3.87 | $0.115 | 812,604.0 | +0.25% |
| 2025-09-26 | $3.96 | $3.84 | $0.125 | 760,744.0 | +2.60% |
| 2025-09-25 | $3.92 | $3.83 | $0.09 | 825,948.0 | -2.04% |
| 2025-09-24 | $3.94 | $3.83 | $0.11 | 1,051,517.0 | +1.82% |
| 2025-09-23 | $3.92 | $3.80 | $0.12 | 1,184,770.0 | -1.53% |
| 2025-09-22 | $3.99 | $3.85 | $0.14 | 2,080,357.0 | +1.30% |
| 2025-09-19 | $3.93 | $3.75 | $0.18 | 3,872,546.0 | +2.39% |
| 2025-09-18 | $3.81 | $3.70 | $0.11 | 1,926,362.0 | +1.89% |
| 2025-09-17 | $3.72 | $3.60 | $0.12 | 2,317,650.0 | +2.49% |
| 2025-09-16 | $3.62 | $3.54 | $0.075 | 1,071,289.0 | +0.28% |
| 2025-09-15 | $3.62 | $3.53 | $0.09 | 1,400,706.0 | +1.12% |
| 2025-09-12 | $3.61 | $3.54 | $0.065 | 550,190.0 | -0.56% |
| 2025-09-11 | $3.64 | $3.50 | $0.14 | 1,005,992.0 | +1.99% |
| 2025-09-10 | $3.58 | $3.42 | $0.155 | 1,335,064.0 | +0.00% |
| 2025-09-09 | $3.56 | $3.48 | $0.08 | 656,555.0 | -1.13% |
| 2025-09-08 | $3.60 | $3.51 | $0.0895 | 837,306.0 | -0.84% |
| 2025-09-05 | $3.64 | $3.55 | $0.09 | 545,608.0 | +0.85% |
| 2025-09-04 | $3.58 | $3.50 | $0.07 | 790,514.0 | +1.14% |
| 2025-09-03 | $3.62 | $3.49 | $0.125 | 1,249,204.0 | -3.31% |
Ardagh Metal Packaging S A 주식 (AMBP) 연도별 가격 이력
이 심층 분석에서는 Ardagh Metal Packaging S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardagh Metal Packaging S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.99 | $3.42 | $0.565 | 26,705,679.0 | +8.13% |
| 2025-08 | $4.02 | $3.63 | $0.39 | 21,951,611.0 | -6.82% |
| 2025-07 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| 2025-06 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| 2025-05 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| 2025-04 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| 2025-03 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| 2025-02 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| 2025-01 | $3.07 | $2.66 | $0.41 | 24,848,058.0 | -7.97% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.79 | $2.94 | $0.85 | 26,987,296.0 | -19.57% |
| 2024-11 | $3.83 | $3.57 | $0.26 | 24,397,322.0 | +0.00% |
| 2024-10 | $4.26 | $3.60 | $0.66 | 35,289,018.0 | -2.39% |
| 2024-09 | $3.80 | $3.36 | $0.44 | 26,006,205.0 | +5.31% |
| 2024-08 | $3.68 | $3.16 | $0.52 | 21,524,688.0 | -2.72% |
| 2024-07 | $3.87 | $3.28 | $0.585 | 39,665,357.0 | +8.24% |
| 2024-06 | $4.05 | $3.35 | $0.70 | 34,897,940.0 | -13.92% |
| 2024-05 | $4.13 | $3.79 | $0.34 | 21,717,558.0 | +0.00% |
| 2024-04 | $4.17 | $3.25 | $0.92 | 35,048,177.0 | +15.16% |
| 2024-03 | $3.53 | $3.21 | $0.32 | 23,624,014.0 | +4.57% |
| 2024-02 | $3.93 | $3.23 | $0.70 | 24,840,785.0 | -11.11% |
| 2024-01 | $3.88 | $3.52 | $0.355 | 18,871,187.0 | -3.91% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.14 | $3.75 | $0.39 | 34,290,804.0 | -4.48% |
| 2023-11 | $4.05 | $3.28 | $0.77 | 35,112,923.0 | +19.29% |
| 2023-10 | $3.53 | $2.57 | $0.96 | 43,827,473.0 | +7.67% |
| 2023-09 | $3.66 | $3.05 | $0.6089 | 17,633,897.0 | -12.81% |
| 2023-08 | $3.77 | $3.39 | $0.38 | 19,850,448.0 | -5.03% |
| 2023-07 | $3.96 | $3.47 | $0.49 | 21,737,592.0 | +0.53% |
| 2023-06 | $4.03 | $3.31 | $0.715 | 29,397,795.0 | +4.16% |
| 2023-05 | $4.13 | $3.40 | $0.73 | 30,731,096.0 | -11.52% |
| 2023-04 | $4.29 | $3.44 | $0.85 | 37,698,347.0 | +0.00% |
| 2023-03 | $4.81 | $3.65 | $1.16 | 44,575,198.0 | -15.35% |
| 2023-02 | $5.90 | $4.79 | $1.11 | 27,353,840.0 | -14.23% |
| 2023-01 | $5.66 | $4.83 | $0.83 | 28,744,814.0 | +16.84% |
2.69%
자본화:
|
볼륨(24시간):