Stockscreener 앱 받기
0.4955
3.15%
0.0152
시간 외 거래:
.51
0.0145
+2.94%
Arb Iot Group Ltd 주식 (ARBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $0.53 | $0.4802 | $0.0498 | 236,834.0 | +3.15% |
| 2024-11-01 | $0.5071 | $0.48 | $0.0271 | 197,672.0 | -3.96% |
| 2024-10-31 | $0.5885 | $0.45 | $0.1385 | 895,348.0 | +7.06% |
| 2024-10-30 | $0.5409 | $0.45 | $0.0909 | 694,156.0 | -15.07% |
| 2024-10-29 | $0.65 | $0.55 | $0.10 | 1,359,010.0 | -18.07% |
| 2024-10-28 | $0.69 | $0.566 | $0.124 | 4,158,094.0 | -1.87% |
| 2024-10-25 | $0.8984 | $0.402 | $0.4964 | 309,029,097.0 | +107.43% |
| 2024-10-24 | $0.37 | $0.31 | $0.06 | 182,035.0 | -12.45% |
| 2024-10-23 | $0.39 | $0.3398 | $0.0502 | 385,369.0 | +0.45% |
| 2024-10-22 | $0.3844 | $0.3217 | $0.0627 | 744,210.0 | +7.14% |
| 2024-10-21 | $0.37 | $0.3081 | $0.0619 | 124,294.0 | +2.94% |
| 2024-10-18 | $0.34 | $0.3151 | $0.0249 | 78,445.0 | +8.73% |
| 2024-10-17 | $0.317 | $0.305 | $0.012 | 58,824.0 | +1.26% |
| 2024-10-16 | $0.3164 | $0.27 | $0.0464 | 181,527.0 | +16.97% |
| 2024-10-15 | $0.28 | $0.248 | $0.032 | 86,001.0 | +3.91% |
| 2024-10-14 | $0.266 | $0.241 | $0.025 | 39,359.0 | -0.33% |
| 2024-10-11 | $0.2799 | $0.25 | $0.0299 | 52,277.0 | -2.84% |
| 2024-10-10 | $0.2699 | $0.2566 | $0.0133 | 7,610.0 | -0.55% |
| 2024-10-09 | $0.27 | $0.258 | $0.012 | 31,653.0 | +1.07% |
| 2024-10-08 | $0.2699 | $0.2602 | $0.0097 | 33,281.0 | -1.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.53 | $0.48 | $0.05 | 671,340.0 | -0.93% |
| 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% |
1.44%
1.08%
자본화:
|
볼륨(24시간):