Stockscreener 앱 받기
15.68
0.38%
-0.06
시간 외 거래:
15.92
0.24
+1.53%
Assa Abloy AB ADR 주식 (ASAZY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $15.80 | $15.68 | $0.125 | 225,159.0 | -0.38% |
| 2025-05-23 | $15.78 | $15.57 | $0.21 | 936,810.0 | +0.58% |
| 2025-05-22 | $15.79 | $15.63 | $0.155 | 210,019.0 | -1.63% |
| 2025-05-21 | $16.13 | $15.91 | $0.22 | 137,212.0 | -1.55% |
| 2025-05-20 | $16.17 | $15.95 | $0.22 | 167,494.0 | +0.34% |
| 2025-05-19 | $16.12 | $15.96 | $0.155 | 349,791.0 | +0.85% |
| 2025-05-16 | $16.02 | $15.83 | $0.19 | 91,802.0 | +0.38% |
| 2025-05-15 | $15.96 | $15.76 | $0.20 | 196,303.0 | +1.14% |
| 2025-05-14 | $16.00 | $15.71 | $0.2915 | 102,645.0 | -1.56% |
| 2025-05-13 | $16.04 | $15.82 | $0.2199 | 129,790.0 | +1.27% |
| 2025-05-12 | $15.91 | $15.65 | $0.26 | 261,940.0 | +2.40% |
| 2025-05-09 | $15.53 | $15.37 | $0.16 | 151,391.0 | -0.64% |
| 2025-05-08 | $15.68 | $15.47 | $0.21 | 136,951.0 | +0.26% |
| 2025-05-07 | $15.59 | $15.33 | $0.2599 | 118,728.0 | +0.65% |
| 2025-05-06 | $15.59 | $15.31 | $0.28 | 78,077.0 | -3.09% |
| 2025-05-05 | $15.88 | $15.44 | $0.436 | 170,459.0 | +2.45% |
| 2025-05-02 | $15.65 | $15.30 | $0.35 | 120,736.0 | +3.55% |
| 2025-05-01 | $15.10 | $14.73 | $0.37 | 159,136.0 | -0.33% |
| 2025-04-30 | $15.22 | $14.80 | $0.42 | 140,900.0 | +0.40% |
| 2025-04-29 | $15.00 | $14.88 | $0.12 | 130,080.0 | -1.06% |
Assa Abloy AB ADR 주식 (ASAZY) 연도별 가격 이력
이 심층 분석에서는 Assa Abloy AB ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASAZY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Assa Abloy AB ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.17 | $14.73 | $1.44 | 3,744,443.0 | +4.53% |
| 2025-04 | $15.22 | $12.76 | $2.46 | 6,711,177.0 | +0.13% |
| 2025-03 | $16.87 | $14.67 | $2.20 | 2,983,497.0 | -1.83% |
| 2025-02 | $15.78 | $14.66 | $1.12 | 1,801,932.0 | +0.00% |
| 2025-01 | $15.48 | $13.93 | $1.55 | 2,873,983.0 | +4.16% |
Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.90 | $14.52 | $1.38 | 2,416,149.0 | -3.86% |
| 2024-11 | $15.93 | $14.64 | $1.29 | 2,245,684.0 | -1.46% |
| 2024-10 | $16.83 | $15.40 | $1.43 | 1,791,147.0 | -7.26% |
| 2024-09 | $17.03 | $15.24 | $1.79 | 1,769,322.0 | +4.54% |
| 2024-08 | $16.10 | $13.85 | $2.25 | 2,326,505.0 | +5.72% |
| 2024-07 | $15.25 | $13.90 | $1.35 | 1,791,896.0 | +7.95% |
| 2024-06 | $15.39 | $13.74 | $1.65 | 2,999,773.0 | -3.69% |
| 2024-05 | $14.80 | $13.23 | $1.57 | 2,464,628.0 | +10.67% |
| 2024-04 | $14.61 | $13.18 | $1.43 | 2,851,713.0 | -8.01% |
| 2024-03 | $15.09 | $14.13 | $0.96 | 1,997,860.0 | +1.20% |
| 2024-02 | $14.38 | $13.18 | $1.20 | 1,572,744.0 | +3.77% |
| 2024-01 | $14.14 | $13.24 | $0.903 | 5,161,448.0 | -4.90% |
Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.62 | $12.71 | $1.90 | 1,948,588.0 | +12.61% |
| 2023-11 | $13.01 | $10.53 | $2.48 | 4,120,531.0 | +20.36% |
| 2023-10 | $11.36 | $10.17 | $1.19 | 5,783,929.0 | -1.94% |
| 2023-09 | $11.41 | $10.42 | $0.99 | 3,393,806.0 | -3.48% |
| 2023-08 | $11.97 | $10.73 | $1.24 | 14,142,532.0 | -6.58% |
| 2023-07 | $12.76 | $11.34 | $1.42 | 2,067,805.0 | -0.33% |
| 2023-06 | $12.21 | $11.10 | $1.11 | 2,125,320.0 | +8.57% |
| 2023-05 | $11.99 | $10.99 | $0.9999 | 2,010,974.0 | -6.41% |
| 2023-04 | $11.89 | $10.61 | $1.28 | 2,331,224.0 | -0.50% |
| 2023-03 | $12.43 | $11.18 | $1.25 | 1,591,102.0 | -1.73% |
| 2023-02 | $12.78 | $11.80 | $0.98 | 1,574,549.0 | +3.50% |
| 2023-01 | $12.11 | $10.53 | $1.58 | 3,662,607.0 | +9.44% |
0.25%
4.41%
자본화:
|
볼륨(24시간):