Stockscreener 앱 받기
3.86
2.39%
0.09
시간 외 거래:
3.85
-0.010
-0.26%
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $3.90 | $3.78 | $0.115 | 1,347,360.0 | +2.39% |
| 2025-08-08 | $3.83 | $3.77 | $0.06 | 1,086,682.0 | -0.79% |
| 2025-08-07 | $3.84 | $3.75 | $0.09 | 1,329,322.0 | -1.55% |
| 2025-08-06 | $3.92 | $3.81 | $0.105 | 1,907,406.0 | -1.53% |
| 2025-08-05 | $3.96 | $3.89 | $0.075 | 1,749,964.0 | +0.26% |
| 2025-08-04 | $3.98 | $3.90 | $0.085 | 1,449,181.0 | +0.00% |
| 2025-08-01 | $3.94 | $3.85 | $0.084 | 1,858,423.0 | -1.26% |
| 2025-07-31 | $4.02 | $3.92 | $0.0991 | 1,824,728.0 | -0.50% |
| 2025-07-30 | $4.03 | $3.92 | $0.11 | 2,011,857.0 | +0.00% |
| 2025-07-29 | $4.06 | $3.95 | $0.1091 | 2,485,005.0 | -0.50% |
| 2025-07-28 | $4.07 | $3.65 | $0.4134 | 5,613,228.0 | +6.38% |
| 2025-07-25 | $3.90 | $3.75 | $0.15 | 2,186,953.0 | -3.09% |
| 2025-07-24 | $4.59 | $3.83 | $0.757 | 5,511,749.0 | -16.38% |
| 2025-07-23 | $4.66 | $4.60 | $0.06 | 580,984.0 | +0.65% |
| 2025-07-22 | $4.68 | $4.53 | $0.15 | 1,360,071.0 | +1.99% |
| 2025-07-21 | $4.62 | $4.52 | $0.105 | 955,133.0 | -1.09% |
| 2025-07-18 | $4.59 | $4.50 | $0.0884 | 918,581.0 | +0.44% |
| 2025-07-17 | $4.63 | $4.54 | $0.0899 | 812,720.0 | -1.09% |
| 2025-07-16 | $4.61 | $4.53 | $0.085 | 1,105,420.0 | +0.00% |
| 2025-07-15 | $4.75 | $4.59 | $0.16 | 1,144,994.0 | -2.34% |
Ardagh Metal Packaging S A 주식 (AMBP) 연도별 가격 이력
이 심층 분석에서는 Ardagh Metal Packaging S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardagh Metal Packaging S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.98 | $3.75 | $0.23 | 12,075,698.0 | -2.53% |
| 2025-07 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| 2025-06 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| 2025-05 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| 2025-04 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| 2025-03 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| 2025-02 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| 2025-01 | $3.07 | $2.66 | $0.41 | 24,848,058.0 | -7.97% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.79 | $2.94 | $0.85 | 26,987,296.0 | -19.57% |
| 2024-11 | $3.83 | $3.57 | $0.26 | 24,397,322.0 | +0.00% |
| 2024-10 | $4.26 | $3.60 | $0.66 | 35,289,018.0 | -2.39% |
| 2024-09 | $3.80 | $3.36 | $0.44 | 26,006,205.0 | +5.31% |
| 2024-08 | $3.68 | $3.16 | $0.52 | 21,524,688.0 | -2.72% |
| 2024-07 | $3.87 | $3.28 | $0.585 | 39,665,357.0 | +8.24% |
| 2024-06 | $4.05 | $3.35 | $0.70 | 34,897,940.0 | -13.92% |
| 2024-05 | $4.13 | $3.79 | $0.34 | 21,717,558.0 | +0.00% |
| 2024-04 | $4.17 | $3.25 | $0.92 | 35,048,177.0 | +15.16% |
| 2024-03 | $3.53 | $3.21 | $0.32 | 23,624,014.0 | +4.57% |
| 2024-02 | $3.93 | $3.23 | $0.70 | 24,840,785.0 | -11.11% |
| 2024-01 | $3.88 | $3.52 | $0.355 | 18,871,187.0 | -3.91% |
Ardagh Metal Packaging S A 주식 (AMBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.14 | $3.75 | $0.39 | 34,290,804.0 | -4.48% |
| 2023-11 | $4.05 | $3.28 | $0.77 | 35,112,923.0 | +19.29% |
| 2023-10 | $3.53 | $2.57 | $0.96 | 43,827,473.0 | +7.67% |
| 2023-09 | $3.66 | $3.05 | $0.6089 | 17,633,897.0 | -12.81% |
| 2023-08 | $3.77 | $3.39 | $0.38 | 19,850,448.0 | -5.03% |
| 2023-07 | $3.96 | $3.47 | $0.49 | 21,737,592.0 | +0.53% |
| 2023-06 | $4.03 | $3.31 | $0.715 | 29,397,795.0 | +4.16% |
| 2023-05 | $4.13 | $3.40 | $0.73 | 30,731,096.0 | -11.52% |
| 2023-04 | $4.29 | $3.44 | $0.85 | 37,698,347.0 | +0.00% |
| 2023-03 | $4.81 | $3.65 | $1.16 | 44,575,198.0 | -15.35% |
| 2023-02 | $5.90 | $4.79 | $1.11 | 27,353,840.0 | -14.23% |
| 2023-01 | $5.66 | $4.83 | $0.83 | 28,744,814.0 | +16.84% |
1.36%
0.59%
자본화:
|
볼륨(24시간):