Stockscreener 앱 받기
11.82
0.34%
0.04
시간 외 거래:
11.82
Aberdeen India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $11.88 | $11.81 | $0.07 | 117,378.0 | +0.34% |
| 2026-08-06 | $11.86 | $11.78 | $0.08 | 105,544.0 | -0.42% |
| 2026-08-05 | $11.88 | $11.82 | $0.06 | 131,686.0 | -0.34% |
| 2026-08-04 | $11.88 | $11.73 | $0.15 | 101,133.0 | +0.59% |
| 2026-08-03 | $11.85 | $11.77 | $0.08 | 133,978.0 | +0.77% |
| 2026-07-31 | $11.76 | $11.69 | $0.07 | 80,830.0 | -0.26% |
| 2026-07-30 | $11.82 | $11.53 | $0.29 | 235,175.0 | +1.12% |
| 2026-07-29 | $11.75 | $11.55 | $0.1999 | 152,775.0 | -0.17% |
| 2026-07-28 | $11.67 | $11.48 | $0.19 | 109,315.0 | +1.22% |
| 2026-07-27 | $11.53 | $11.45 | $0.08 | 116,717.0 | +0.52% |
| 2026-07-24 | $11.47 | $11.35 | $0.12 | 90,171.0 | +0.97% |
| 2026-07-23 | $11.32 | $11.24 | $0.08 | 172,213.0 | -0.53% |
| 2026-07-22 | $11.45 | $11.30 | $0.1482 | 135,678.0 | -0.26% |
| 2026-07-21 | $11.47 | $11.35 | $0.12 | 346,958.0 | +0.18% |
| 2026-07-20 | $11.52 | $11.39 | $0.134 | 109,893.0 | -0.96% |
| 2026-07-17 | $11.58 | $11.49 | $0.0899 | 170,079.0 | -0.09% |
| 2026-07-16 | $11.55 | $11.49 | $0.0647 | 78,137.0 | -0.26% |
| 2026-07-15 | $11.54 | $11.46 | $0.08 | 66,913.0 | +0.17% |
| 2026-07-14 | $11.53 | $11.41 | $0.12 | 76,435.0 | +0.35% |
| 2026-07-13 | $11.60 | $11.47 | $0.13 | 71,371.0 | -1.03% |
| 2026-07-10 | $11.62 | $11.52 | $0.10 | 78,953.0 | +0.78% |
| 2026-07-09 | $11.65 | $11.45 | $0.2049 | 168,555.0 | +0.35% |
Aberdeen India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 Aberdeen India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aberdeen India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.88 | $11.73 | $0.15 | 707,097.0 | +0.94% |
| 2026-07 | $11.84 | $11.24 | $0.60 | 3,101,687.0 | -0.34% |
| 2026-06 | $11.76 | $10.72 | $1.04 | 3,650,571.0 | +4.35% |
| 2026-05 | $12.17 | $11.04 | $1.13 | 2,940,768.0 | -6.48% |
| 2026-04 | $12.50 | $10.99 | $1.51 | 3,500,963.0 | +6.36% |
| 2026-03 | $13.29 | $10.84 | $2.45 | 6,085,978.0 | -14.95% |
| 2026-02 | $14.30 | $13.22 | $1.08 | 5,418,678.0 | -1.84% |
| 2026-01 | $14.19 | $13.55 | $0.64 | 5,840,798.0 | -1.09% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.46 | $1.03 | 6,134,459.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,828,429.0 | -3.73% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,243,240.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,579,536.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,510,158.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
1.34%
0.84%
자본화:
|
볼륨(24시간):