Stockscreener 앱 받기
0.114
4.75%
-0.00569
시간 외 거래:
.13
0.016
+14.02%
Astra Energy Inc 주식 (ASRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $0.1197 | $0.1058 | $0.0139 | 68,309.0 | -4.75% |
| 2024-11-25 | $0.149 | $0.105 | $0.044 | 67,884.0 | +9.82% |
| 2024-11-22 | $0.11 | $0.0812 | $0.0288 | 123,979.0 | +9.66% |
| 2024-11-21 | $0.0994 | $0.088 | $0.0115 | 15,403.0 | +9.23% |
| 2024-11-20 | $0.091 | $0.0764 | $0.0146 | 62,447.0 | -1.25% |
| 2024-11-19 | $0.0994 | $0.0876 | $0.0119 | 50,191.0 | +2.50% |
| 2024-11-18 | $0.0945 | $0.0751 | $0.0194 | 336,692.0 | -8.36% |
| 2024-11-15 | $0.0999 | $0.081 | $0.0189 | 175,879.0 | -10.00% |
| 2024-11-14 | $0.109 | $0.097 | $0.012 | 176,652.0 | +5.11% |
| 2024-11-13 | $0.1037 | $0.0995 | $0.0042 | 3,555.0 | +3.49% |
| 2024-11-12 | $0.1054 | $0.1002 | $0.00523 | 52,640.0 | -3.65% |
| 2024-11-11 | $0.1097 | $0.104 | $0.0057 | 15,118.0 | -9.01% |
| 2024-11-08 | $0.1143 | $0.1143 | $0.00 | 5,000.0 | +2.05% |
| 2024-11-07 | $0.112 | $0.1074 | $0.00458 | 1,450.0 | +0.00% |
| 2024-11-05 | $0.1156 | $0.1107 | $0.0049 | 37,476.0 | +3.70% |
| 2024-11-04 | $0.111 | $0.108 | $0.003 | 7,073.0 | -6.90% |
| 2024-11-01 | $0.116 | $0.116 | $0.00 | 2,596.0 | +0.00% |
| 2024-10-31 | $0.116 | $0.116 | $0.00 | 2,000.0 | -0.85% |
| 2024-10-30 | $0.119 | $0.0955 | $0.0235 | 216,890.0 | +6.36% |
Astra Energy Inc 주식 (ASRE) 연도별 가격 이력
이 심층 분석에서는 Astra Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Astra Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Astra Energy Inc 주식 (ASRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.149 | $0.0751 | $0.0739 | 1,270,653.0 | -1.71% |
| 2024-10 | $0.154 | $0.0955 | $0.0585 | 2,200,451.0 | -10.08% |
| 2024-09 | $0.138 | $0.101 | $0.037 | 1,627,087.0 | -0.77% |
| 2024-08 | $0.161 | $0.101 | $0.06 | 2,621,533.0 | -5.45% |
| 2024-07 | $0.177 | $0.1282 | $0.0488 | 1,926,619.0 | -16.67% |
| 2024-06 | $0.187 | $0.0856 | $0.1014 | 4,747,596.0 | +40.43% |
| 2024-05 | $0.12 | $0.091 | $0.029 | 1,408,797.0 | +2.17% |
| 2024-04 | $0.14 | $0.101 | $0.039 | 1,069,787.0 | -11.54% |
| 2024-03 | $0.16 | $0.1104 | $0.0496 | 1,752,775.0 | -14.08% |
| 2024-02 | $0.17 | $0.112 | $0.058 | 1,491,034.0 | -3.07% |
| 2024-01 | $0.325 | $0.1328 | $0.1922 | 3,287,001.0 | -26.02% |
Astra Energy Inc 주식 (ASRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.372 | $0.1879 | $0.1841 | 2,586,675.0 | -39.71% |
| 2023-11 | $0.3845 | $0.2402 | $0.1443 | 4,171,745.0 | +11.11% |
| 2023-10 | $0.384 | $0.226 | $0.158 | 5,354,839.0 | -14.86% |
| 2023-09 | $0.455 | $0.255 | $0.20 | 5,987,100.0 | -11.90% |
| 2023-08 | $0.445 | $0.1881 | $0.257 | 8,911,570.0 | +83.01% |
| 2023-07 | $0.24 | $0.0301 | $0.2099 | 2,815,065.0 | +60.29% |
| 2023-06 | $0.24 | $0.1198 | $0.1203 | 1,237,234.0 | -10.52% |
| 2023-05 | $0.24 | $0.13 | $0.11 | 642,426.0 | -34.69% |
| 2023-04 | $0.25 | $0.157 | $0.093 | 894,158.0 | +36.07% |
| 2023-03 | $0.30 | $0.1401 | $0.1599 | 1,128,114.0 | -23.38% |
| 2023-02 | $0.35 | $0.1651 | $0.1849 | 430,873.0 | -9.62% |
| 2023-01 | $0.415 | $0.1301 | $0.2849 | 428,224.0 | +4.00% |
Astra Energy Inc 주식 (ASRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.35 | $0.0801 | $0.2699 | 184,945.0 | -32.43% |
| 2022-11 | $0.6826 | $0.1152 | $0.5674 | 669,740.0 | -7.50% |
| 2022-10 | $3.00 | $0.33 | $2.67 | 269,110.0 | -82.83% |
| 2022-09 | $2.40 | $2.00 | $0.40 | 6,050.0 | +13.11% |
| 2022-08 | $4.10 | $2.00 | $2.10 | 16,803.0 | -31.33% |
| 2022-07 | $6.19 | $1.39 | $4.80 | 13,334.0 | +114.29% |
| 2022-05 | $1.45 | $1.40 | $0.05 | 840.0 | +0.00% |
2.52%
0.85%
자본화:
|
볼륨(24시간):