Stockscreener 앱 받기
0.8977
0.48%
0.0043
시간 외 거래:
1.09
0.1923
+21.42%
Aston Martin Lagonda Global Holdings Plc ADR 주식 (ARGGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.8977 | $0.8672 | $0.0305 | 105,475.0 | +0.48% |
| 2025-07-31 | $0.94 | $0.8934 | $0.0466 | 19,486.0 | -4.03% |
| 2025-07-30 | $0.9864 | $0.92 | $0.0664 | 240,613.0 | -9.62% |
| 2025-07-29 | $1.04 | $1.01 | $0.03 | 26,245.0 | -2.83% |
| 2025-07-28 | $1.09 | $1.05 | $0.035 | 5,518.0 | -3.64% |
| 2025-07-25 | $1.11 | $1.06 | $0.05 | 180,390.0 | +0.46% |
| 2025-07-24 | $1.11 | $1.08 | $0.035 | 12,978.0 | +0.46% |
| 2025-07-23 | $1.09 | $1.03 | $0.06 | 231,147.0 | +10.10% |
| 2025-07-22 | $1.01 | $0.99 | $0.0175 | 182,411.0 | -1.49% |
| 2025-07-21 | $1.03 | $1.00 | $0.03 | 478,463.0 | -2.43% |
| 2025-07-18 | $1.04 | $1.01 | $0.03 | 10,115.0 | +0.98% |
| 2025-07-17 | $1.04 | $0.98 | $0.06 | 24,863.0 | +0.99% |
| 2025-07-16 | $1.01 | $0.9817 | $0.0283 | 104,407.0 | -4.72% |
| 2025-07-15 | $1.07 | $1.05 | $0.02 | 32,479.0 | -0.93% |
| 2025-07-14 | $1.09 | $1.06 | $0.03 | 191,820.0 | +0.00% |
| 2025-07-11 | $1.10 | $1.06 | $0.04 | 20,498.0 | -2.73% |
| 2025-07-10 | $1.11 | $1.09 | $0.02 | 22,866.0 | +1.62% |
| 2025-07-09 | $1.08 | $1.05 | $0.0325 | 21,520.0 | -0.69% |
| 2025-07-08 | $1.09 | $1.07 | $0.025 | 32,022.0 | -1.80% |
| 2025-07-07 | $1.12 | $1.07 | $0.05 | 24,992.0 | -0.89% |
| 2025-07-03 | $1.14 | $1.08 | $0.06 | 28,193.0 | +0.90% |
Aston Martin Lagonda Global Holdings Plc ADR 주식 (ARGGY) 연도별 가격 이력
이 심층 분석에서는 Aston Martin Lagonda Global Holdings Plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARGGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aston Martin Lagonda Global Holdings Plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aston Martin Lagonda Global Holdings Plc ADR 주식 (ARGGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.17 | $0.8672 | $0.3028 | 2,051,086.0 | -16.88% |
| 2025-06 | $1.22 | $1.05 | $0.17 | 724,375.0 | -2.48% |
| 2025-05 | $1.14 | $0.857 | $0.283 | 2,219,904.0 | +30.42% |
| 2025-04 | $0.9874 | $0.707 | $0.2804 | 3,944,355.0 | -6.56% |
| 2025-03 | $1.16 | $0.8261 | $0.3339 | 1,486,300.0 | -13.45% |
| 2025-02 | $1.60 | $1.01 | $0.585 | 4,858,505.0 | -18.29% |
| 2025-01 | $1.38 | $1.16 | $0.22 | 2,132,245.0 | +0.39% |
Aston Martin Lagonda Global Holdings Plc ADR 주식 (ARGGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.42 | $1.21 | $0.21 | 1,588,369.0 | -2.67% |
| 2024-11 | $1.57 | $1.24 | $0.33 | 2,722,863.0 | -9.03% |
| 2024-10 | $1.59 | $1.30 | $0.29 | 3,114,579.0 | -12.20% |
| 2024-09 | $2.23 | $1.58 | $0.65 | 1,876,124.0 | -14.14% |
| 2024-08 | $2.08 | $1.63 | $0.45 | 2,323,000.0 | -2.50% |
| 2024-07 | $2.12 | $1.73 | $0.392 | 693,897.0 | +11.31% |
| 2024-06 | $2.07 | $1.73 | $0.34 | 1,051,508.0 | -3.30% |
| 2024-05 | $1.86 | $1.63 | $0.2342 | 1,905,094.0 | +0.00% |
| 2024-04 | $2.22 | $1.82 | $0.40 | 1,138,763.0 | -14.16% |
| 2024-03 | $2.28 | $1.94 | $0.3445 | 1,256,446.0 | -2.74% |
| 2024-02 | $2.38 | $2.06 | $0.3229 | 1,131,301.0 | -8.02% |
| 2024-01 | $2.75 | $2.32 | $0.43 | 1,195,819.0 | -15.66% |
Aston Martin Lagonda Global Holdings Plc ADR 주식 (ARGGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.51 | $0.47 | 1,245,187.0 | -2.09% |
| 2023-11 | $3.09 | $2.29 | $0.7991 | 592,985.0 | +6.69% |
| 2023-10 | $3.38 | $2.51 | $0.8679 | 497,315.0 | -22.69% |
| 2023-09 | $4.44 | $3.15 | $1.29 | 538,350.0 | -22.36% |
| 2023-08 | $5.01 | $4.00 | $1.01 | 589,766.0 | -7.11% |
| 2023-07 | $5.17 | $4.10 | $1.07 | 846,603.0 | +5.70% |
| 2023-06 | $4.70 | $3.25 | $1.45 | 1,376,566.0 | +29.69% |
| 2023-05 | $3.55 | $2.49 | $1.06 | 1,230,499.0 | +17.33% |
| 2023-04 | $3.01 | $2.58 | $0.43 | 672,270.0 | +7.15% |
| 2023-03 | $3.59 | $2.44 | $1.15 | 2,238,163.0 | +16.66% |
| 2023-02 | $2.42 | $2.02 | $0.40 | 387,913.0 | +20.60% |
| 2023-01 | $2.10 | $1.73 | $0.3701 | 778,521.0 | +9.35% |
3.42%
5.71%
자본화:
|
볼륨(24시간):