Stockscreener 앱 받기
6.45
11.90%
0.695
Anglo American Platinum Limited ADR 주식 (ANGPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $6.45 | $5.86 | $0.59 | 341,342.0 | +12.08% |
| 2025-05-16 | $5.78 | $5.65 | $0.13 | 149,346.0 | -2.46% |
| 2025-05-15 | $5.91 | $5.76 | $0.15 | 128,294.0 | +4.06% |
| 2025-05-14 | $5.72 | $5.62 | $0.095 | 25,748.0 | -0.53% |
| 2025-05-13 | $5.87 | $5.55 | $0.32 | 129,863.0 | -1.21% |
| 2025-05-12 | $5.95 | $5.70 | $0.25 | 66,457.0 | -3.35% |
| 2025-05-09 | $6.03 | $5.89 | $0.135 | 50,300.0 | +2.23% |
| 2025-05-08 | $5.93 | $5.84 | $0.09 | 26,094.0 | -0.34% |
| 2025-05-07 | $6.00 | $5.80 | $0.20 | 120,670.0 | -3.14% |
| 2025-05-06 | $6.05 | $5.92 | $0.13 | 89,231.0 | +2.72% |
| 2025-05-05 | $6.09 | $5.86 | $0.23 | 49,519.0 | +0.17% |
| 2025-05-02 | $5.94 | $5.70 | $0.244 | 103,373.0 | +1.38% |
| 2025-05-01 | $6.02 | $5.58 | $0.44 | 41,302.0 | +0.00% |
| 2025-04-30 | $5.99 | $5.75 | $0.24 | 58,129.0 | -2.03% |
| 2025-04-29 | $6.07 | $5.76 | $0.31 | 171,019.0 | +0.00% |
| 2025-04-28 | $5.92 | $5.61 | $0.31 | 250,557.0 | +5.53% |
| 2025-04-25 | $5.61 | $5.40 | $0.21 | 205,618.0 | -8.03% |
| 2025-04-24 | $6.21 | $6.07 | $0.14 | 71,159.0 | -0.97% |
| 2025-04-23 | $6.35 | $6.07 | $0.28 | 98,181.0 | -4.05% |
| 2025-04-22 | $6.49 | $6.36 | $0.125 | 64,658.0 | +0.71% |
Anglo American Platinum Limited ADR 주식 (ANGPY) 연도별 가격 이력
이 심층 분석에서는 Anglo American Platinum Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANGPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anglo American Platinum Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anglo American Platinum Limited ADR 주식 (ANGPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.45 | $5.55 | $0.90 | 1,321,539.0 | +11.21% |
| 2025-04 | $6.88 | $5.00 | $1.88 | 3,345,031.0 | -14.07% |
| 2025-03 | $6.92 | $5.23 | $1.69 | 2,840,681.0 | +34.73% |
| 2025-02 | $6.20 | $4.96 | $1.24 | 2,293,720.0 | -14.07% |
| 2025-01 | $5.98 | $5.11 | $0.87 | 2,058,750.0 | +14.76% |
Anglo American Platinum Limited ADR 주식 (ANGPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.90 | $4.93 | $0.97 | 4,239,559.0 | -12.96% |
| 2024-11 | $7.08 | $5.41 | $1.67 | 4,269,508.0 | -15.53% |
| 2024-10 | $7.49 | $5.81 | $1.68 | 4,251,429.0 | +10.10% |
| 2024-09 | $6.68 | $4.80 | $1.88 | 5,755,131.0 | +4.60% |
| 2024-08 | $6.81 | $5.36 | $1.45 | 2,177,635.0 | -9.46% |
| 2024-07 | $6.50 | $5.05 | $1.45 | 1,780,385.0 | +20.06% |
| 2024-06 | $5.95 | $5.05 | $0.90 | 2,235,000.0 | -3.74% |
| 2024-05 | $7.30 | $5.50 | $1.80 | 2,669,261.0 | -6.66% |
| 2024-04 | $7.69 | $5.41 | $2.28 | 3,011,932.0 | -13.28% |
| 2024-03 | $7.24 | $6.00 | $1.24 | 1,191,435.0 | +7.94% |
| 2024-02 | $7.31 | $6.00 | $1.31 | 960,067.0 | -8.02% |
| 2024-01 | $8.69 | $6.85 | $1.84 | 590,255.0 | -19.79% |
Anglo American Platinum Limited ADR 주식 (ANGPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.98 | $6.25 | $2.73 | 990,001.0 | +24.49% |
| 2023-11 | $7.34 | $5.52 | $1.82 | 2,521,998.0 | +23.06% |
| 2023-10 | $6.82 | $5.06 | $1.76 | 1,654,991.0 | -9.12% |
| 2023-09 | $6.62 | $5.20 | $1.42 | 2,640,849.0 | +4.69% |
| 2023-08 | $8.20 | $5.51 | $2.69 | 1,763,102.0 | -27.37% |
| 2023-07 | $8.84 | $7.15 | $1.69 | 923,852.0 | +7.80% |
| 2023-06 | $10.11 | $7.51 | $2.60 | 770,922.0 | -20.49% |
| 2023-05 | $10.80 | $9.15 | $1.65 | 1,368,973.0 | -5.42% |
| 2023-04 | $10.65 | $8.65 | $2.00 | 1,129,738.0 | +10.40% |
| 2023-03 | $9.95 | $8.17 | $1.78 | 1,139,933.0 | -1.76% |
| 2023-02 | $13.10 | $9.30 | $3.80 | 794,115.0 | -24.90% |
| 2023-01 | $15.34 | $12.21 | $3.13 | 373,961.0 | -10.75% |
0.39%
2.09%
자본화:
|
볼륨(24시간):