3.75
price up icon0.00%   0.00
after-market 시간 외 거래: 3.75
loading

Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $3.83 $3.69 $0.135 585,852.0 +0.00%
2025-10-20 $3.80 $3.69 $0.105 675,409.0 +0.00%
2025-10-17 $3.81 $3.74 $0.07 519,692.0 -1.06%
2025-10-16 $3.83 $3.69 $0.145 2,463,147.0 +2.43%
2025-10-15 $3.76 $3.65 $0.105 901,568.0 -0.54%
2025-10-14 $3.74 $3.65 $0.09 989,300.0 +0.54%
2025-10-13 $3.77 $3.67 $0.105 1,083,676.0 +1.93%
2025-10-10 $3.67 $3.62 $0.06 1,692,933.0 -1.09%
2025-10-09 $3.72 $3.65 $0.075 1,039,623.0 -1.08%
2025-10-08 $3.71 $3.66 $0.05 1,119,194.0 +0.27%
2025-10-07 $3.75 $3.65 $0.105 1,460,677.0 -1.33%
2025-10-06 $3.95 $3.75 $0.20 1,852,674.0 -4.34%
2025-10-03 $4.01 $3.91 $0.10 594,489.0 -1.26%
2025-10-02 $3.98 $3.90 $0.075 600,503.0 +0.25%
2025-10-01 $3.99 $3.89 $0.0994 685,799.0 -0.75%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $4.01 $3.62 $0.395 16,850,388.0 -6.02%
2025-09 $3.99 $3.42 $0.565 25,956,198.0 +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

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

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%
$23.60
price down icon 0.55%
packaging_containers SEE
$34.99
price up icon 0.23%
packaging_containers GPK
$17.55
price up icon 0.86%
packaging_containers CCK
$99.60
price up icon 5.50%
packaging_containers AVY
$163.53
price up icon 2.05%
$49.34
price up icon 1.29%
자본화:     |  볼륨(24시간):