Stockscreener 앱 받기
10.40
1.17%
0.12
Aberdeen India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $10.41 | $10.25 | $0.16 | 168,907.0 | +1.17% |
| 2026-10-08 | $10.38 | $10.13 | $0.2549 | 596,076.0 | -1.34% |
| 2026-10-07 | $10.54 | $10.39 | $0.15 | 147,515.0 | -1.42% |
| 2026-10-06 | $10.57 | $10.48 | $0.0931 | 185,686.0 | +1.15% |
| 2026-10-05 | $10.53 | $10.38 | $0.145 | 272,047.0 | -0.38% |
| 2026-10-02 | $10.58 | $10.48 | $0.10 | 189,078.0 | +0.38% |
| 2026-10-01 | $10.64 | $10.45 | $0.1882 | 397,721.0 | -1.79% |
| 2026-09-30 | $10.74 | $10.61 | $0.13 | 200,293.0 | -0.47% |
| 2026-09-29 | $10.69 | $10.59 | $0.10 | 83,271.0 | +0.38% |
| 2026-09-28 | $10.83 | $10.59 | $0.24 | 339,547.0 | -2.11% |
| 2026-09-25 | $10.93 | $10.82 | $0.109 | 164,910.0 | +0.18% |
| 2026-09-24 | $10.91 | $10.80 | $0.11 | 162,450.0 | -1.00% |
| 2026-09-23 | $11.05 | $10.93 | $0.12 | 108,117.0 | -0.18% |
| 2026-09-22 | $11.05 | $10.96 | $0.09 | 119,889.0 | -0.36% |
| 2026-09-21 | $11.06 | $10.97 | $0.09 | 110,125.0 | +1.01% |
| 2026-09-18 | $11.04 | $10.85 | $0.186 | 88,008.0 | -0.55% |
| 2026-09-17 | $11.04 | $10.93 | $0.11 | 89,769.0 | +0.73% |
| 2026-09-16 | $10.97 | $10.85 | $0.1182 | 99,295.0 | +0.00% |
| 2026-09-15 | $11.10 | $10.83 | $0.27 | 286,567.0 | -2.15% |
| 2026-09-14 | $11.14 | $11.04 | $0.1049 | 123,008.0 | -0.09% |
| 2026-09-11 | $11.32 | $11.10 | $0.2216 | 145,554.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.64 | $10.13 | $0.5081 | 1,957,030.0 | -2.26% |
| 2026-09 | $11.57 | $10.59 | $0.98 | 3,021,219.0 | -7.64% |
| 2026-08 | $11.95 | $11.39 | $0.56 | 2,932,170.0 | -1.62% |
| 2026-07 | $11.84 | $11.24 | $0.60 | 3,103,758.0 | -0.34% |
| 2026-06 | $11.76 | $10.72 | $1.04 | 3,656,321.0 | +4.35% |
| 2026-05 | $12.17 | $11.04 | $1.13 | 2,949,472.0 | -6.48% |
| 2026-04 | $12.50 | $10.99 | $1.51 | 3,527,983.0 | +6.36% |
| 2026-03 | $13.29 | $10.84 | $2.45 | 6,117,797.0 | -14.95% |
| 2026-02 | $14.30 | $13.22 | $1.08 | 5,430,574.0 | -1.84% |
| 2026-01 | $14.19 | $13.55 | $0.64 | 5,848,473.0 | -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 | 6,137,502.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,832,813.0 | -3.73% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,247,025.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,583,618.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,512,982.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,822,729.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,791,492.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,263,390.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,256,323.0 | +1.01% |
| 2025-03 | $16.09 | $14.17 | $1.92 | 3,333,043.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,569,383.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,756,606.0 | +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 | 4,206,192.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,869,883.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,456,215.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,038,689.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,709,095.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,321,409.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,311,353.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,644,516.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,955,073.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,065,338.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,891,851.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,383,318.0 | +4.59% |
1.16%
자본화:
|
볼륨(24시간):