Stockscreener 앱 받기
49.04
4.76%
2.15
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $49.64 | $47.88 | $1.76 | 78,231.0 | +4.59% |
| 2025-10-10 | $47.58 | $46.60 | $0.975 | 112,787.0 | +0.84% |
| 2025-10-09 | $49.14 | $46.18 | $2.96 | 271,929.0 | -4.32% |
| 2025-10-08 | $48.68 | $47.22 | $1.46 | 182,264.0 | +4.31% |
| 2025-10-07 | $47.17 | $46.11 | $1.06 | 289,850.0 | -0.64% |
| 2025-10-06 | $47.75 | $45.70 | $2.05 | 203,390.0 | +2.83% |
| 2025-10-03 | $45.84 | $44.64 | $1.19 | 93,416.0 | +0.64% |
| 2025-10-02 | $46.73 | $44.00 | $2.73 | 140,880.0 | -1.48% |
| 2025-10-01 | $46.79 | $45.56 | $1.23 | 83,340.0 | +0.41% |
| 2025-09-30 | $46.54 | $44.64 | $1.90 | 93,815.0 | +0.35% |
| 2025-09-29 | $46.09 | $45.02 | $1.07 | 103,493.0 | +2.72% |
| 2025-09-26 | $44.64 | $43.03 | $1.61 | 118,539.0 | +3.30% |
| 2025-09-25 | $43.67 | $42.82 | $0.85 | 122,442.0 | -0.23% |
| 2025-09-24 | $44.11 | $42.99 | $1.12 | 89,231.0 | -2.02% |
| 2025-09-23 | $44.63 | $43.52 | $1.11 | 181,337.0 | +1.15% |
| 2025-09-22 | $43.71 | $42.49 | $1.22 | 225,724.0 | +2.67% |
| 2025-09-19 | $42.56 | $40.85 | $1.71 | 109,576.0 | +3.42% |
| 2025-09-18 | $41.08 | $40.28 | $0.7961 | 134,492.0 | -0.10% |
| 2025-09-17 | $41.87 | $40.48 | $1.39 | 95,340.0 | +0.27% |
| 2025-09-16 | $41.72 | $40.84 | $0.8752 | 217,208.0 | -1.35% |
| 2025-09-15 | $41.89 | $40.81 | $1.09 | 254,961.0 | -0.10% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 연도별 가격 이력
이 심층 분석에서는 Asa Gold And Precious Metals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asa Gold And Precious Metals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.64 | $44.00 | $5.64 | 1,456,087.0 | +7.07% |
| 2025-09 | $46.54 | $38.10 | $8.44 | 3,795,198.0 | +21.71% |
| 2025-08 | $37.91 | $30.99 | $6.92 | 2,672,673.0 | +21.58% |
| 2025-07 | $34.49 | $30.95 | $3.54 | 1,837,185.0 | -1.96% |
| 2025-06 | $35.00 | $30.35 | $4.65 | 1,160,009.0 | -0.25% |
| 2025-05 | $31.93 | $28.04 | $3.89 | 1,215,471.0 | +5.57% |
| 2025-04 | $31.94 | $24.00 | $7.94 | 1,777,369.0 | -0.53% |
| 2025-03 | $30.99 | $24.57 | $6.42 | 1,103,712.0 | +23.47% |
| 2025-02 | $26.80 | $22.71 | $4.09 | 1,176,105.0 | +4.36% |
| 2025-01 | $23.79 | $20.38 | $3.41 | 1,533,835.0 | +15.68% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $19.37 | $2.58 | 1,044,654.0 | -1.42% |
| 2024-11 | $22.10 | $19.41 | $2.69 | 1,178,675.0 | -7.19% |
| 2024-10 | $22.78 | $20.09 | $2.69 | 906,899.0 | +5.73% |
| 2024-09 | $21.51 | $18.51 | $3.00 | 974,319.0 | +6.35% |
| 2024-08 | $20.06 | $17.42 | $2.64 | 1,027,585.0 | +2.20% |
| 2024-07 | $20.54 | $17.46 | $3.08 | 710,170.0 | +9.01% |
| 2024-06 | $18.49 | $16.97 | $1.52 | 582,509.0 | -4.62% |
| 2024-05 | $19.50 | $17.07 | $2.43 | 1,419,854.0 | +6.24% |
| 2024-04 | $17.75 | $15.35 | $2.40 | 1,724,717.0 | +12.70% |
| 2024-03 | $15.58 | $13.41 | $2.17 | 1,312,736.0 | +14.63% |
| 2024-02 | $15.13 | $13.18 | $1.95 | 1,145,422.0 | -8.03% |
| 2024-01 | $15.34 | $14.16 | $1.18 | 1,959,504.0 | -3.25% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.27 | $14.45 | $1.82 | 2,406,761.0 | -1.63% |
| 2023-11 | $15.68 | $12.79 | $2.88 | 1,577,591.0 | +12.82% |
| 2023-10 | $13.99 | $12.82 | $1.17 | 1,384,658.0 | +1.80% |
| 2023-09 | $15.00 | $13.06 | $1.94 | 803,545.0 | -10.42% |
| 2023-08 | $15.43 | $14.06 | $1.37 | 741,210.0 | -3.94% |
| 2023-07 | $16.12 | $14.53 | $1.59 | 734,077.0 | +4.17% |
| 2023-06 | $16.20 | $14.15 | $2.05 | 736,298.0 | -5.47% |
| 2023-05 | $17.75 | $15.17 | $2.58 | 585,444.0 | -5.64% |
| 2023-04 | $17.69 | $15.93 | $1.76 | 851,300.0 | +3.99% |
| 2023-03 | $16.27 | $14.03 | $2.24 | 943,108.0 | +11.24% |
| 2023-02 | $16.89 | $13.88 | $3.01 | 1,007,963.0 | -11.81% |
| 2023-01 | $16.74 | $14.61 | $2.13 | 1,306,838.0 | +14.19% |
1.37%
0.20%
자본화:
|
볼륨(24시간):