Stockscreener 앱 받기
21.95
0.14%
0.03
시간 외 거래:
21.95
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.10 | $21.94 | $0.16 | 25,388.0 | +0.14% |
| 2024-11-04 | $22.10 | $21.91 | $0.19 | 16,392.0 | -0.18% |
| 2024-11-01 | $22.10 | $21.92 | $0.18 | 102,936.0 | -0.05% |
| 2024-10-31 | $22.01 | $21.61 | $0.40 | 68,291.0 | -0.68% |
| 2024-10-30 | $22.32 | $21.93 | $0.39 | 32,894.0 | -1.29% |
| 2024-10-29 | $22.50 | $22.10 | $0.40 | 29,689.0 | +0.72% |
| 2024-10-28 | $22.32 | $22.13 | $0.19 | 29,052.0 | +0.18% |
| 2024-10-25 | $22.34 | $22.09 | $0.2487 | 26,878.0 | -0.54% |
| 2024-10-24 | $22.50 | $22.01 | $0.49 | 59,875.0 | -0.09% |
| 2024-10-23 | $22.60 | $22.25 | $0.35 | 92,776.0 | -1.41% |
| 2024-10-22 | $22.78 | $22.43 | $0.3515 | 71,432.0 | +2.07% |
| 2024-10-21 | $22.66 | $22.21 | $0.45 | 71,811.0 | -0.72% |
| 2024-10-18 | $22.55 | $21.79 | $0.76 | 67,245.0 | +3.09% |
| 2024-10-17 | $21.80 | $21.52 | $0.275 | 28,685.0 | +1.21% |
| 2024-10-16 | $21.62 | $21.35 | $0.275 | 46,963.0 | +0.85% |
| 2024-10-15 | $21.33 | $21.03 | $0.2975 | 12,029.0 | +0.47% |
| 2024-10-14 | $21.26 | $21.01 | $0.2499 | 13,546.0 | +0.19% |
| 2024-10-11 | $21.26 | $20.90 | $0.357 | 35,245.0 | +1.34% |
| 2024-10-10 | $20.89 | $20.34 | $0.5536 | 27,938.0 | +2.26% |
| 2024-10-09 | $20.40 | $20.09 | $0.3084 | 35,189.0 | +0.44% |
| 2024-10-08 | $20.32 | $20.20 | $0.1233 | 53,233.0 | -0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.10 | $21.91 | $0.19 | 170,104.0 | -0.09% |
| 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% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.98 | $13.95 | $1.03 | 1,188,303.0 | +0.35% |
| 2022-11 | $14.37 | $12.08 | $2.29 | 1,696,363.0 | +17.08% |
| 2022-10 | $13.55 | $12.13 | $1.42 | 1,378,890.0 | -2.79% |
| 2022-09 | $14.56 | $11.93 | $2.63 | 1,271,004.0 | -10.44% |
| 2022-08 | $15.93 | $13.91 | $2.02 | 1,252,313.0 | -7.53% |
| 2022-07 | $15.24 | $13.04 | $2.20 | 1,287,328.0 | +3.14% |
| 2022-06 | $19.27 | $14.58 | $4.69 | 1,073,107.0 | -19.79% |
| 2022-05 | $21.05 | $17.41 | $3.64 | 1,091,695.0 | -11.04% |
| 2022-04 | $23.25 | $20.31 | $2.94 | 1,377,816.0 | -8.26% |
| 2022-03 | $23.79 | $21.04 | $2.75 | 1,846,951.0 | +1.91% |
| 2022-02 | $22.83 | $20.03 | $2.80 | 1,519,859.0 | +8.65% |
| 2022-01 | $22.75 | $19.50 | $3.25 | 1,424,980.0 | -4.03% |
1.66%
자본화:
|
볼륨(24시간):