Stockscreener 앱 받기
0.597
3.40%
-0.021
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.597 | $0.55 | $0.047 | 2,570.0 | -3.40% |
| 2024-11-15 | $0.618 | $0.55 | $0.068 | 11,216.0 | -0.24% |
| 2024-11-14 | $0.65 | $0.5869 | $0.0631 | 22,935.0 | -4.69% |
| 2024-11-13 | $0.65 | $0.59 | $0.06 | 24,255.0 | +3.17% |
| 2024-11-12 | $0.65 | $0.60 | $0.05 | 25,212.0 | +2.44% |
| 2024-11-11 | $0.65 | $0.576 | $0.074 | 8,158.0 | -2.54% |
| 2024-11-08 | $0.645 | $0.521 | $0.124 | 28,991.0 | +14.73% |
| 2024-11-07 | $0.60 | $0.502 | $0.098 | 11,036.0 | +0.81% |
| 2024-11-06 | $0.6699 | $0.5066 | $0.1633 | 35,841.0 | -12.00% |
| 2024-11-05 | $0.6416 | $0.6111 | $0.0305 | 3,005.0 | +1.46% |
| 2024-11-04 | $0.679 | $0.61 | $0.069 | 1,883.0 | -1.55% |
| 2024-11-01 | $0.68 | $0.62 | $0.06 | 11,883.0 | -4.50% |
| 2024-10-31 | $0.6999 | $0.6201 | $0.0798 | 8,133.0 | -0.02% |
| 2024-10-30 | $0.7007 | $0.6302 | $0.0705 | 9,190.0 | -4.38% |
| 2024-10-29 | $0.6816 | $0.6101 | $0.0715 | 16,756.0 | +7.92% |
| 2024-10-28 | $0.679 | $0.63 | $0.049 | 4,491.0 | -2.78% |
| 2024-10-25 | $0.6518 | $0.64 | $0.0118 | 8,418.0 | -3.46% |
| 2024-10-24 | $0.6789 | $0.6417 | $0.0372 | 9,068.0 | -1.13% |
| 2024-10-23 | $0.679 | $0.6545 | $0.0245 | 5,178.0 | +4.45% |
| 2024-10-22 | $0.715 | $0.641 | $0.074 | 27,166.0 | -5.01% |
| 2024-10-21 | $0.72 | $0.6518 | $0.0682 | 4,732.0 | -2.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.68 | $0.502 | $0.178 | 189,555.0 | -8.15% |
| 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% |
0.55%
0.18%
자본화:
|
볼륨(24시간):