Stockscreener 앱 받기
13.50
12.41%
1.49
Anglo American Platinum Limited ADR 주식 (ANGPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $13.70 | $13.32 | $0.38 | 247,589.0 | +12.41% |
| 2025-12-09 | $12.14 | $11.75 | $0.39 | 153,173.0 | +1.18% |
| 2025-12-08 | $12.08 | $11.85 | $0.23 | 128,498.0 | -0.59% |
| 2025-12-05 | $12.18 | $11.91 | $0.27 | 183,963.0 | +0.84% |
| 2025-12-04 | $11.91 | $11.72 | $0.19 | 206,718.0 | +1.28% |
| 2025-12-03 | $11.81 | $11.60 | $0.21 | 255,453.0 | +0.17% |
| 2025-12-02 | $11.90 | $11.51 | $0.39 | 185,325.0 | -1.27% |
| 2025-12-01 | $12.05 | $11.81 | $0.24 | 358,093.0 | +2.87% |
| 2025-11-28 | $11.75 | $11.44 | $0.31 | 187,691.0 | +4.64% |
| 2025-11-26 | $11.03 | $10.66 | $0.37 | 289,715.0 | +3.78% |
| 2025-11-25 | $10.62 | $10.33 | $0.294 | 255,401.0 | +0.00% |
| 2025-11-24 | $10.59 | $10.24 | $0.35 | 230,591.0 | +7.09% |
| 2025-11-21 | $10.05 | $9.77 | $0.2799 | 184,470.0 | -0.80% |
| 2025-11-20 | $10.49 | $9.95 | $0.54 | 166,802.0 | -3.49% |
| 2025-11-19 | $10.50 | $10.21 | $0.29 | 143,818.0 | +1.98% |
| 2025-11-18 | $10.19 | $9.95 | $0.24 | 144,102.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.70 | $11.51 | $2.19 | 1,718,812.0 | +17.49% |
| 2025-11 | $11.75 | $9.31 | $2.44 | 5,370,881.0 | +13.09% |
| 2025-10 | $12.27 | $9.41 | $2.86 | 8,689,638.0 | -13.90% |
| 2025-09 | $12.19 | $7.73 | $4.46 | 19,130,954.0 | +54.15% |
| 2025-08 | $8.28 | $7.36 | $0.92 | 15,435,866.0 | +3.59% |
| 2025-07 | $9.20 | $7.39 | $1.81 | 15,120,362.0 | -0.54% |
| 2025-06 | $8.00 | $6.26 | $1.74 | 16,081,938.0 | +11.90% |
| 2025-05 | $7.35 | $5.55 | $1.80 | 4,234,004.0 | +14.48% |
| 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 | 2,106,335.0 | +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% |
1.02%
6.78%
자본화:
|
볼륨(24시간):