Stockscreener 앱 받기
0.1101
7.48%
-0.0089
Astra Energy Inc 주식 (ASRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-26 | $0.115 | $0.1101 | $0.0049 | 25,500.0 | -7.48% |
| 2024-09-24 | $0.12 | $0.101 | $0.019 | 52,066.0 | +2.85% |
| 2024-09-23 | $0.122 | $0.105 | $0.017 | 61,100.0 | +4.80% |
| 2024-09-20 | $0.124 | $0.101 | $0.023 | 86,215.0 | -4.00% |
| 2024-09-19 | $0.115 | $0.105 | $0.01 | 31,000.0 | +0.00% |
| 2024-09-18 | $0.115 | $0.1045 | $0.0105 | 45,207.0 | +7.48% |
| 2024-09-17 | $0.115 | $0.1056 | $0.0094 | 49,950.0 | -6.96% |
| 2024-09-16 | $0.115 | $0.1072 | $0.0078 | 41,953.0 | -2.54% |
| 2024-09-13 | $0.118 | $0.106 | $0.012 | 155,795.0 | -1.58% |
| 2024-09-12 | $0.1249 | $0.106 | $0.0189 | 118,942.0 | -4.00% |
| 2024-09-11 | $0.125 | $0.1155 | $0.0095 | 289,960.0 | +2.38% |
| 2024-09-10 | $0.1287 | $0.1185 | $0.0102 | 97,685.0 | -2.40% |
| 2024-09-09 | $0.127 | $0.111 | $0.016 | 103,989.0 | +0.00% |
| 2024-09-06 | $0.125 | $0.1246 | $0.0004 | 34,510.0 | -3.10% |
| 2024-09-05 | $0.129 | $0.122 | $0.007 | 96,315.0 | -0.77% |
| 2024-09-04 | $0.13 | $0.121 | $0.009 | 5,150.0 | +5.69% |
| 2024-09-03 | $0.138 | $0.123 | $0.015 | 50,207.0 | -5.38% |
| 2024-08-30 | $0.138 | $0.125 | $0.013 | 54,334.0 | +0.00% |
| 2024-08-29 | $0.1325 | $0.1285 | $0.004 | 59,412.0 | -2.91% |
| 2024-08-28 | $0.134 | $0.125 | $0.009 | 126,094.0 | -2.90% |
| 2024-08-27 | $0.139 | $0.125 | $0.014 | 111,763.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.138 | $0.101 | $0.037 | 1,345,544.0 | -15.31% |
| 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% |
7.34%
0.02%
자본화:
|
볼륨(24시간):