Stockscreener 앱 받기
0.5151
14.09%
-0.0845
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.6532 | $0.5137 | $0.1395 | 2,444,932.0 | -14.09% |
| 2025-10-09 | $0.7211 | $0.5712 | $0.1499 | 3,911,589.0 | -14.06% |
| 2025-10-08 | $0.725 | $0.6506 | $0.0744 | 3,516,789.0 | +4.37% |
| 2025-10-07 | $0.86 | $0.5821 | $0.2779 | 21,155,369.0 | +2.15% |
| 2025-10-06 | $0.69 | $0.5835 | $0.1065 | 12,562,177.0 | +4.75% |
| 2025-10-03 | $0.78 | $0.5609 | $0.2191 | 349,609,419.0 | +68.84% |
| 2025-10-02 | $0.3863 | $0.3561 | $0.0302 | 11,826,870.0 | +8.19% |
| 2025-10-01 | $0.424 | $0.33 | $0.094 | 15,035,995.0 | -7.42% |
| 2025-09-30 | $0.3949 | $0.3551 | $0.0398 | 743,545.0 | -6.48% |
| 2025-09-29 | $0.4012 | $0.38 | $0.0212 | 282,265.0 | +0.51% |
| 2025-09-26 | $0.3986 | $0.3721 | $0.0265 | 362,446.0 | -0.20% |
| 2025-09-25 | $0.3999 | $0.3835 | $0.0164 | 289,676.0 | -0.43% |
| 2025-09-24 | $0.4099 | $0.3893 | $0.0206 | 182,794.0 | -0.88% |
| 2025-09-23 | $0.4188 | $0.355 | $0.0638 | 597,876.0 | -4.71% |
| 2025-09-22 | $0.42 | $0.403 | $0.017 | 551,593.0 | +0.41% |
| 2025-09-19 | $0.4441 | $0.4038 | $0.0403 | 6,811,757.0 | -0.60% |
| 2025-09-18 | $0.436 | $0.4013 | $0.0347 | 409,842.0 | -3.87% |
| 2025-09-17 | $0.44 | $0.414 | $0.026 | 329,946.0 | +1.91% |
| 2025-09-16 | $0.44 | $0.41 | $0.03 | 402,824.0 | +0.33% |
| 2025-09-15 | $0.4355 | $0.41 | $0.0255 | 659,746.0 | -2.02% |
| 2025-09-12 | $0.4645 | $0.4241 | $0.0404 | 617,482.0 | -1.56% |
| 2025-09-11 | $0.515 | $0.425 | $0.09 | 6,125,039.0 | +2.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.86 | $0.33 | $0.53 | 422,508,072.0 | +39.44% |
| 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% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| 2023-11 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| 2023-10 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| 2023-09 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| 2023-08 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| 2023-07 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| 2023-06 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| 2023-05 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| 2023-04 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| 2023-03 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| 2023-02 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| 2023-01 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
6.35%
0.49%
자본화:
|
볼륨(24시간):