Stockscreener 앱 받기
0.1341
19.74%
0.0221
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.18 | $0.0932 | $0.0868 | 2,724,224.0 | +19.74% |
| 2026-04-13 | $0.1158 | $0.06 | $0.0558 | 1,925,821.0 | +27.13% |
| 2026-04-10 | $0.0891 | $0.0301 | $0.059 | 3,724,229.0 | -1.23% |
| 2026-04-09 | $0.364 | $0.0765 | $0.2875 | 62,861,900.0 | -73.39% |
| 2026-04-08 | $0.36 | $0.335 | $0.025 | 1,128,890.0 | +0.06% |
| 2026-04-07 | $0.3629 | $0.3164 | $0.0465 | 2,412,086.0 | -2.98% |
| 2026-04-06 | $0.3887 | $0.3451 | $0.0436 | 1,269,176.0 | -2.98% |
| 2026-04-02 | $0.3846 | $0.3415 | $0.0431 | 818,124.0 | -0.75% |
| 2026-04-01 | $0.39 | $0.336 | $0.054 | 1,490,661.0 | -2.29% |
| 2026-03-31 | $0.3776 | $0.3228 | $0.0548 | 2,014,335.0 | +4.53% |
| 2026-03-30 | $0.3862 | $0.325 | $0.0612 | 2,438,812.0 | -2.34% |
| 2026-03-27 | $0.3846 | $0.34 | $0.0446 | 1,849,226.0 | -6.48% |
| 2026-03-26 | $0.43 | $0.3608 | $0.0692 | 2,947,590.0 | -4.40% |
| 2026-03-25 | $0.4349 | $0.38 | $0.0549 | 5,155,566.0 | +6.91% |
| 2026-03-24 | $0.50 | $0.3631 | $0.1369 | 33,078,841.0 | -12.53% |
| 2026-03-23 | $0.448 | $0.295 | $0.153 | 18,761,744.0 | +39.57% |
| 2026-03-20 | $0.3269 | $0.265 | $0.0619 | 6,481,188.0 | +6.17% |
| 2026-03-19 | $0.3375 | $0.2798 | $0.0577 | 46,669,793.0 | +7.01% |
| 2026-03-18 | $0.325 | $0.2635 | $0.0615 | 4,373,870.0 | -17.82% |
| 2026-03-17 | $0.34 | $0.298 | $0.042 | 4,096,126.0 | -5.71% |
Actelis Networks Inc 주식 (ASNS) 연도별 가격 이력
이 심층 분석에서는 Actelis Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Actelis Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Actelis Networks Inc 주식 (ASNS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.18 | $0.0932 | $0.0868 | 2,724,224.0 | +19.74% |
| 2026-04 | $0.39 | $0.0301 | $0.3599 | 75,630,887.0 | -69.48% |
| 2026-03 | $0.7331 | $0.1686 | $0.5645 | 1,736,293,486.0 | +98.38% |
| 2026-02 | $0.4971 | $0.175 | $0.3221 | 14,086,245.0 | -60.23% |
| 2026-01 | $0.6183 | $0.382 | $0.2363 | 35,426,580.0 | -5.96% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.30 | $0.4401 | $2.86 | 51,857,699.0 | -84.53% |
| 2025-11 | $3.63 | $0.32 | $3.31 | 22,716,382.0 | +464.09% |
| 2025-10 | $0.86 | $0.33 | $0.53 | 479,627,581.0 | +48.89% |
| 2025-09 | $0.6279 | $0.355 | $0.2729 | 181,057,116.0 | +2.04% |
| 2025-08 | $0.66 | $0.3406 | $0.3194 | 16,058,714.0 | -27.74% |
| 2025-07 | $0.61 | $0.4805 | $0.1295 | 3,040,568.0 | -18.54% |
| 2025-06 | $0.77 | $0.58 | $0.19 | 2,931,307.0 | -9.55% |
| 2025-05 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| 2025-04 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| 2025-03 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| 2025-02 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| 2025-01 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| 2024-11 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| 2024-10 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| 2024-09 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| 2024-08 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| 2024-07 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| 2024-06 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| 2024-05 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| 2024-04 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| 2024-03 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| 2024-02 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| 2024-01 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
4.44%
4.27%
자본화:
|
볼륨(24시간):