Stockscreener 앱 받기
9.10
0.16%
-0.015
시간 외 거래:
9.07
-0.03
-0.33%
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $9.13 | $9.06 | $0.065 | 531,537.0 | -0.16% |
| 2025-08-25 | $9.13 | $9.08 | $0.05 | 340,502.0 | +0.16% |
| 2025-08-22 | $9.11 | $9.00 | $0.11 | 454,273.0 | +0.33% |
| 2025-08-21 | $9.10 | $9.04 | $0.06 | 575,613.0 | -0.22% |
| 2025-08-20 | $9.14 | $9.06 | $0.08 | 717,301.0 | +0.00% |
| 2025-08-19 | $9.17 | $9.08 | $0.09 | 562,655.0 | -0.66% |
| 2025-08-18 | $9.16 | $9.13 | $0.035 | 429,398.0 | +0.55% |
| 2025-08-15 | $9.16 | $9.10 | $0.06 | 417,239.0 | -0.44% |
| 2025-08-14 | $9.16 | $9.11 | $0.05 | 376,236.0 | -0.22% |
| 2025-08-13 | $9.19 | $9.11 | $0.08 | 603,892.0 | +0.11% |
| 2025-08-12 | $9.16 | $9.12 | $0.0444 | 437,576.0 | +0.55% |
| 2025-08-11 | $9.12 | $9.07 | $0.05 | 463,504.0 | +0.11% |
| 2025-08-08 | $9.15 | $9.00 | $0.155 | 918,094.0 | +1.45% |
| 2025-08-07 | $9.03 | $8.91 | $0.115 | 576,757.0 | +0.56% |
| 2025-08-06 | $8.93 | $8.88 | $0.0499 | 661,203.0 | +0.45% |
| 2025-08-05 | $8.94 | $8.84 | $0.10 | 466,959.0 | -0.22% |
| 2025-08-04 | $8.89 | $8.81 | $0.08 | 293,808.0 | +1.02% |
| 2025-08-01 | $8.90 | $8.77 | $0.13 | 528,569.0 | -1.46% |
| 2025-07-31 | $9.05 | $8.93 | $0.125 | 542,566.0 | -0.45% |
| 2025-07-30 | $9.02 | $8.91 | $0.11 | 475,966.0 | -0.11% |
| 2025-07-29 | $9.05 | $8.96 | $0.09 | 367,028.0 | -0.55% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 연도별 가격 이력
이 심층 분석에서는 Abrdn Total Dynamic Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Total Dynamic Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.19 | $8.77 | $0.42 | 9,886,653.0 | +1.90% |
| 2025-07 | $9.14 | $8.84 | $0.2951 | 9,681,571.0 | +0.79% |
| 2025-06 | $8.86 | $8.45 | $0.4054 | 8,922,640.0 | +3.99% |
| 2025-05 | $8.62 | $8.24 | $0.375 | 10,423,511.0 | +3.40% |
| 2025-04 | $8.44 | $6.99 | $1.45 | 11,994,526.0 | -1.79% |
| 2025-03 | $8.81 | $8.30 | $0.515 | 8,909,146.0 | -4.11% |
| 2025-02 | $8.90 | $8.48 | $0.42 | 7,307,327.0 | +0.81% |
| 2025-01 | $8.80 | $8.40 | $0.40 | 14,458,488.0 | +3.21% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.80 | $8.30 | $0.495 | 9,880,019.0 | -4.09% |
| 2024-11 | $8.95 | $8.60 | $0.3499 | 6,718,202.0 | +0.57% |
| 2024-10 | $9.11 | $8.72 | $0.3899 | 8,106,439.0 | -3.85% |
| 2024-09 | $9.14 | $8.68 | $0.46 | 7,242,926.0 | +1.68% |
| 2024-08 | $9.02 | $8.03 | $0.99 | 11,081,760.0 | +4.31% |
| 2024-07 | $8.76 | $8.35 | $0.405 | 11,319,347.0 | +2.02% |
| 2024-06 | $8.44 | $8.18 | $0.26 | 4,201,947.0 | +2.31% |
| 2024-05 | $8.46 | $7.93 | $0.525 | 5,076,316.0 | +3.40% |
| 2024-04 | $8.34 | $7.73 | $0.61 | 6,024,447.0 | -4.10% |
| 2024-03 | $8.32 | $8.08 | $0.24 | 5,293,104.0 | +2.47% |
| 2024-02 | $8.17 | $7.90 | $0.27 | 5,523,322.0 | +2.15% |
| 2024-01 | $8.11 | $7.84 | $0.2707 | 7,610,401.0 | -1.74% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.15 | $7.78 | $0.37 | 6,663,610.0 | +3.07% |
| 2023-11 | $7.84 | $7.23 | $0.61 | 6,363,199.0 | +7.71% |
| 2023-10 | $7.56 | $7.01 | $0.545 | 6,651,118.0 | -3.97% |
| 2023-09 | $8.10 | $7.51 | $0.59 | 6,520,736.0 | -5.97% |
| 2023-08 | $8.37 | $7.82 | $0.55 | 5,430,922.0 | -4.06% |
| 2023-07 | $8.45 | $8.11 | $0.34 | 7,140,005.0 | +1.45% |
| 2023-06 | $8.35 | $7.90 | $0.4506 | 5,011,696.0 | +4.16% |
| 2023-05 | $8.29 | $7.87 | $0.4189 | 4,949,908.0 | -4.00% |
| 2023-04 | $8.29 | $8.02 | $0.27 | 4,973,189.0 | +2.23% |
| 2023-03 | $8.26 | $7.64 | $0.62 | 6,094,363.0 | -0.25% |
| 2023-02 | $8.55 | $8.06 | $0.49 | 5,401,841.0 | -3.46% |
| 2023-01 | $8.40 | $7.79 | $0.61 | 10,195,852.0 | +7.56% |
0.00%
0.10%
자본화:
|
볼륨(24시간):