Stockscreener 앱 받기
0.0532
19.85%
-0.0132
Astra Energy Inc 주식 (ASRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $0.0532 | $0.0478 | $0.00542 | 100,525.0 | -19.85% |
| 2025-09-05 | $0.0743 | $0.0664 | $0.00788 | 22,740.0 | -15.63% |
| 2025-09-04 | $0.0787 | $0.063 | $0.0157 | 100,789.0 | -5.18% |
| 2025-09-02 | $0.083 | $0.083 | $0.00 | 2,471.0 | -2.24% |
| 2025-08-29 | $0.085 | $0.0717 | $0.0133 | 10,275.0 | +0.00% |
| 2025-08-28 | $0.0855 | $0.0849 | $0.00058 | 1,400.0 | +9.01% |
| 2025-08-27 | $0.0907 | $0.071 | $0.0197 | 159,382.0 | -5.81% |
| 2025-08-26 | $0.0997 | $0.0721 | $0.0276 | 112,771.0 | -16.99% |
| 2025-08-25 | $0.0996 | $0.0806 | $0.019 | 21,225.0 | -0.40% |
| 2025-08-22 | $0.10 | $0.08 | $0.02 | 254,814.0 | +19.05% |
| 2025-08-21 | $0.098 | $0.078 | $0.02 | 97,515.0 | +18.31% |
| 2025-08-20 | $0.099 | $0.071 | $0.028 | 12,636.0 | -29.00% |
| 2025-08-19 | $0.106 | $0.085 | $0.021 | 209,879.0 | +3.09% |
| 2025-08-18 | $0.098 | $0.06 | $0.038 | 254,767.0 | +7.59% |
| 2025-08-15 | $0.0902 | $0.0486 | $0.0416 | 52,682.0 | +25.75% |
| 2025-08-14 | $0.0719 | $0.048 | $0.0239 | 55,011.0 | +37.57% |
| 2025-08-13 | $0.055 | $0.0383 | $0.0168 | 168,800.0 | -5.24% |
| 2025-08-12 | $0.055 | $0.0472 | $0.00777 | 221,213.0 | +10.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.083 | $0.0478 | $0.0352 | 226,525.0 | -37.31% |
| 2025-08 | $0.106 | $0.0341 | $0.0719 | 2,095,212.0 | +75.05% |
| 2025-07 | $0.0557 | $0.0169 | $0.0388 | 1,904,813.0 | +26.30% |
| 2025-06 | $0.0597 | $0.0281 | $0.0316 | 1,255,381.0 | +19.25% |
| 2025-05 | $0.0533 | $0.015 | $0.0383 | 1,913,974.0 | -24.24% |
| 2025-04 | $0.0827 | $0.022 | $0.0607 | 3,208,027.0 | -49.16% |
| 2025-03 | $0.0838 | $0.061 | $0.0228 | 1,299,732.0 | +26.67% |
| 2025-02 | $0.0985 | $0.059 | $0.0395 | 1,229,244.0 | -39.45% |
| 2025-01 | $0.1199 | $0.0626 | $0.0574 | 1,529,141.0 | +60.29% |
Astra Energy Inc 주식 (ASRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1001 | $0.06 | $0.0401 | 2,792,645.0 | -27.79% |
| 2024-11 | $0.149 | $0.0751 | $0.0739 | 1,226,140.0 | -7.06% |
| 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 | 2,565,639.0 | -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 | 1,491,954.0 | -3.07% |
| 2024-01 | $0.325 | $0.1328 | $0.1922 | 3,287,937.0 | -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% |
3.26%
12.52%
자본화:
|
볼륨(24시간):