Stockscreener 앱 받기
0.6312
0.00%
0.00
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $0.63 | $0.5996 | $0.0304 | 84,223.0 | -3.37% |
| 2025-09-15 | $0.6834 | $0.612 | $0.0714 | 118,098.0 | -5.61% |
| 2025-09-12 | $0.70 | $0.63 | $0.07 | 240,501.0 | -3.09% |
| 2025-09-11 | $0.7207 | $0.61 | $0.1107 | 427,076.0 | +4.58% |
| 2025-09-10 | $0.71 | $0.55 | $0.16 | 1,359,341.0 | +10.89% |
| 2025-09-09 | $0.595 | $0.5085 | $0.0865 | 1,499,991.0 | +7.44% |
| 2025-09-08 | $0.58 | $0.50 | $0.08 | 398,479.0 | +0.69% |
| 2025-09-05 | $0.55 | $0.5005 | $0.0495 | 84,643.0 | +1.87% |
| 2025-09-04 | $0.5649 | $0.535 | $0.0299 | 139,485.0 | -4.43% |
| 2025-09-03 | $0.5799 | $0.5005 | $0.0794 | 33,690.0 | +1.78% |
| 2025-09-02 | $0.5729 | $0.5001 | $0.0728 | 53,033.0 | -0.91% |
| 2025-08-29 | $0.58 | $0.56 | $0.02 | 106,790.0 | -3.43% |
| 2025-08-28 | $0.61 | $0.5601 | $0.0499 | 144,098.0 | +0.00% |
| 2025-08-27 | $0.5899 | $0.55 | $0.0399 | 174,518.0 | +2.46% |
| 2025-08-26 | $0.5944 | $0.52 | $0.0744 | 322,654.0 | +4.20% |
| 2025-08-25 | $0.60 | $0.5053 | $0.0947 | 385,221.0 | +7.73% |
| 2025-08-22 | $0.53 | $0.44 | $0.09 | 179,669.0 | +5.28% |
| 2025-08-21 | $0.4798 | $0.4549 | $0.0249 | 85,394.0 | -0.21% |
| 2025-08-20 | $0.48 | $0.445 | $0.035 | 36,658.0 | +3.92% |
| 2025-08-19 | $0.4798 | $0.441 | $0.0388 | 67,317.0 | -1.74% |
Addentax Group Corp 주식 (ATXG) 연도별 가격 이력
이 심층 분석에서는 Addentax Group Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addentax Group Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addentax Group Corp 주식 (ATXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.7207 | $0.50 | $0.2207 | 4,438,560.0 | +8.89% |
| 2025-08 | $0.61 | $0.3606 | $0.2494 | 3,560,773.0 | +12.61% |
| 2025-07 | $1.07 | $0.481 | $0.589 | 46,461,553.0 | -25.76% |
| 2025-06 | $1.06 | $0.5757 | $0.4843 | 21,619,481.0 | -25.56% |
| 2025-05 | $1.86 | $0.5501 | $1.31 | 45,395,255.0 | +12.44% |
| 2025-04 | $1.04 | $0.5517 | $0.4883 | 437,810.0 | -7.15% |
| 2025-03 | $1.08 | $0.7447 | $0.3353 | 113,852.0 | -4.22% |
| 2025-02 | $1.18 | $0.6154 | $0.5646 | 962,700.0 | +36.43% |
| 2025-01 | $0.859 | $0.58 | $0.279 | 485,177.0 | +7.67% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.75 | $0.5289 | $0.2211 | 379,302.0 | +24.08% |
| 2024-11 | $0.68 | $0.502 | $0.178 | 252,123.0 | -14.46% |
| 2024-10 | $0.83 | $0.60 | $0.23 | 632,693.0 | -8.31% |
| 2024-09 | $0.7199 | $0.485 | $0.2349 | 1,879,664.0 | +29.00% |
| 2024-08 | $0.748 | $0.53 | $0.218 | 499,789.0 | -22.27% |
| 2024-07 | $0.90 | $0.65 | $0.25 | 4,052,799.0 | -9.36% |
| 2024-06 | $1.10 | $0.76 | $0.34 | 642,254.0 | -23.15% |
| 2024-05 | $1.15 | $0.8101 | $0.3399 | 527,222.0 | +0.00% |
| 2024-04 | $1.07 | $0.85 | $0.2199 | 526,374.0 | +11.54% |
| 2024-03 | $1.44 | $0.8101 | $0.6299 | 2,858,852.0 | -9.00% |
| 2024-02 | $1.77 | $0.9415 | $0.8293 | 4,603,715.0 | -13.04% |
| 2024-01 | $1.58 | $1.10 | $0.48 | 587,516.0 | -20.14% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.46 | $1.03 | $0.43 | 1,152,198.0 | +13.39% |
| 2023-11 | $1.55 | $1.03 | $0.5175 | 667,018.0 | +4.96% |
| 2023-10 | $1.74 | $1.08 | $0.66 | 1,669,400.0 | -10.37% |
| 2023-09 | $2.83 | $1.25 | $1.58 | 3,833,176.0 | -35.10% |
| 2023-08 | $3.71 | $1.82 | $1.89 | 2,399,769.0 | -41.24% |
| 2023-07 | $6.63 | $3.40 | $3.23 | 3,308,067.0 | -46.12% |
| 2023-06 | $12.00 | $0.647 | $11.35 | 13,699,788.0 | +793.88% |
| 2023-05 | $1.63 | $0.7202 | $0.9098 | 18,173,416.0 | -30.00% |
| 2023-04 | $1.05 | $0.7111 | $0.3389 | 7,168,768.0 | +3.96% |
| 2023-03 | $1.11 | $0.97 | $0.14 | 763,784.0 | +0.00% |
1.45%
0.44%
자본화:
|
볼륨(24시간):