Stockscreener 앱 받기
0.76
6.00%
0.043
Arb Iot Group Ltd 주식 (ARBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $0.7974 | $0.6636 | $0.1338 | 783,463.0 | +6.00% |
| 2025-04-16 | $0.8623 | $0.70 | $0.1623 | 2,428,990.0 | -22.60% |
| 2025-04-15 | $1.09 | $0.7748 | $0.3152 | 75,527,953.0 | +42.51% |
| 2025-04-14 | $0.76 | $0.56 | $0.20 | 5,800,161.0 | +22.26% |
| 2025-04-11 | $0.6149 | $0.5309 | $0.084 | 140,110.0 | -9.04% |
| 2025-04-10 | $0.6299 | $0.5801 | $0.0498 | 89,467.0 | -4.16% |
| 2025-04-09 | $0.64 | $0.5802 | $0.0598 | 175,888.0 | -3.18% |
| 2025-04-08 | $0.6499 | $0.60 | $0.0499 | 72,310.0 | +3.18% |
| 2025-04-07 | $0.65 | $0.60 | $0.05 | 144,469.0 | -10.19% |
| 2025-04-04 | $0.7047 | $0.65 | $0.0547 | 325,198.0 | -8.52% |
| 2025-04-03 | $0.788 | $0.665 | $0.123 | 609,407.0 | +4.66% |
| 2025-04-02 | $0.71 | $0.68 | $0.03 | 104,153.0 | +0.01% |
| 2025-04-01 | $0.72 | $0.665 | $0.055 | 143,587.0 | +1.38% |
| 2025-03-31 | $0.73 | $0.6506 | $0.0794 | 408,464.0 | -8.92% |
| 2025-03-28 | $0.83 | $0.7101 | $0.1199 | 2,117,835.0 | +10.00% |
| 2025-03-27 | $0.70 | $0.64 | $0.06 | 5,995,253.0 | +2.95% |
| 2025-03-26 | $0.68 | $0.6393 | $0.0407 | 164,219.0 | -1.39% |
| 2025-03-25 | $0.7199 | $0.658 | $0.0619 | 429,255.0 | -5.67% |
| 2025-03-24 | $0.8392 | $0.73 | $0.1092 | 390,828.0 | -13.10% |
| 2025-03-21 | $0.86 | $0.7691 | $0.0909 | 574,981.0 | +2.44% |
| 2025-03-20 | $0.8339 | $0.705 | $0.1289 | 3,599,208.0 | +14.05% |
| 2025-03-19 | $0.72 | $0.66 | $0.06 | 200,937.0 | +6.05% |
Arb Iot Group Ltd 주식 (ARBB) 연도별 가격 이력
이 심층 분석에서는 Arb Iot Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arb Iot Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arb Iot Group Ltd 주식 (ARBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.09 | $0.5309 | $0.5591 | 87,128,619.0 | +8.52% |
| 2025-03 | $1.24 | $0.4433 | $0.7967 | 146,490,186.0 | +7.41% |
| 2025-02 | $0.8201 | $0.4107 | $0.4094 | 68,314,335.0 | +25.14% |
| 2025-01 | $0.75 | $0.465 | $0.285 | 2,638,958.0 | +6.00% |
Arb Iot Group Ltd 주식 (ARBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.60 | $0.381 | $0.219 | 2,507,339.0 | -11.96% |
| 2024-11 | $1.12 | $0.4251 | $0.6949 | 246,364,103.0 | +1.98% |
| 2024-10 | $0.8984 | $0.241 | $0.6574 | 318,282,726.0 | +79.44% |
| 2024-09 | $0.3851 | $0.2147 | $0.1704 | 1,732,397.0 | -13.39% |
| 2024-08 | $0.4184 | $0.259 | $0.1594 | 4,937,598.0 | -15.58% |
| 2024-07 | $0.5953 | $0.3611 | $0.2342 | 1,655,544.0 | -29.95% |
| 2024-06 | $0.7899 | $0.4448 | $0.3451 | 2,189,537.0 | -28.87% |
| 2024-05 | $1.15 | $0.752 | $0.398 | 1,233,604.0 | -27.83% |
| 2024-04 | $1.46 | $0.862 | $0.598 | 1,668,174.0 | -26.90% |
| 2024-03 | $1.68 | $1.25 | $0.425 | 723,510.0 | -5.84% |
| 2024-02 | $4.55 | $0.98 | $3.57 | 24,214,534.0 | +35.09% |
| 2024-01 | $2.50 | $1.07 | $1.43 | 938,169.0 | -55.29% |
Arb Iot Group Ltd 주식 (ARBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $0.697 | $3.84 | 103,072,571.0 | +169.77% |
| 2023-11 | $1.19 | $0.8081 | $0.3819 | 210,067.0 | -14.84% |
| 2023-10 | $1.90 | $1.03 | $0.87 | 213,711.0 | -37.64% |
| 2023-09 | $2.15 | $1.72 | $0.43 | 275,721.0 | -3.62% |
| 2023-08 | $2.71 | $1.72 | $0.9864 | 521,819.0 | -30.04% |
| 2023-07 | $4.80 | $2.21 | $2.59 | 9,027,161.0 | -2.58% |
| 2023-06 | $3.85 | $2.37 | $1.48 | 688,566.0 | -15.84% |
| 2023-05 | $5.19 | $3.07 | $2.12 | 2,368,390.0 | -21.46% |
| 2023-04 | $5.40 | $3.65 | $1.75 | 4,067,292.0 | +0.00% |
1.03%
1.10%
자본화:
|
볼륨(24시간):