Stockscreener 앱 받기
35.12
1.04%
0.36
시장 영업 전:
35.00
-0.12
-0.34%
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.60 | $34.52 | $1.08 | 145,297.0 | +1.04% |
| 2025-08-07 | $34.93 | $33.93 | $1.00 | 143,286.0 | +3.24% |
| 2025-08-06 | $33.77 | $32.91 | $0.8599 | 38,636.0 | +1.60% |
| 2025-08-05 | $33.35 | $32.40 | $0.954 | 70,328.0 | +2.73% |
| 2025-08-04 | $32.88 | $31.47 | $1.41 | 36,946.0 | +3.96% |
| 2025-08-01 | $31.70 | $30.99 | $0.7066 | 31,408.0 | +0.26% |
| 2025-07-31 | $31.72 | $30.95 | $0.7745 | 22,383.0 | -0.99% |
| 2025-07-30 | $32.56 | $31.05 | $1.51 | 61,446.0 | -2.83% |
| 2025-07-29 | $32.45 | $31.90 | $0.5499 | 15,996.0 | +0.03% |
| 2025-07-28 | $32.93 | $32.00 | $0.93 | 122,078.0 | -1.38% |
| 2025-07-25 | $33.17 | $32.24 | $0.928 | 134,146.0 | -1.09% |
| 2025-07-24 | $33.59 | $32.95 | $0.64 | 199,310.0 | -2.63% |
| 2025-07-23 | $33.98 | $33.70 | $0.28 | 87,502.0 | -1.05% |
| 2025-07-22 | $34.49 | $33.45 | $1.04 | 72,385.0 | +2.15% |
| 2025-07-21 | $34.19 | $32.15 | $2.04 | 114,212.0 | +3.17% |
| 2025-07-18 | $32.80 | $32.30 | $0.5026 | 111,985.0 | +0.28% |
| 2025-07-17 | $32.47 | $32.00 | $0.47 | 31,835.0 | -0.71% |
| 2025-07-16 | $32.90 | $32.40 | $0.50 | 125,992.0 | -0.12% |
| 2025-07-15 | $32.90 | $31.99 | $0.9099 | 122,242.0 | -0.31% |
| 2025-07-14 | $33.27 | $32.42 | $0.855 | 78,637.0 | +0.61% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 연도별 가격 이력
이 심층 분석에서는 Asa Gold And Precious Metals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asa Gold And Precious Metals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $35.60 | $30.99 | $4.61 | 611,198.0 | +13.47% |
| 2025-07 | $34.49 | $30.95 | $3.54 | 1,837,185.0 | -1.96% |
| 2025-06 | $35.00 | $30.35 | $4.65 | 1,160,009.0 | -0.25% |
| 2025-05 | $31.93 | $28.04 | $3.89 | 1,215,471.0 | +5.57% |
| 2025-04 | $31.94 | $24.00 | $7.94 | 1,777,369.0 | -0.53% |
| 2025-03 | $30.99 | $24.57 | $6.42 | 1,103,712.0 | +23.47% |
| 2025-02 | $26.80 | $22.71 | $4.09 | 1,176,105.0 | +4.36% |
| 2025-01 | $23.79 | $20.38 | $3.41 | 1,533,835.0 | +15.68% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $19.37 | $2.58 | 1,044,654.0 | -1.42% |
| 2024-11 | $22.10 | $19.41 | $2.69 | 1,178,675.0 | -7.19% |
| 2024-10 | $22.78 | $20.09 | $2.69 | 906,899.0 | +5.73% |
| 2024-09 | $21.51 | $18.51 | $3.00 | 974,319.0 | +6.35% |
| 2024-08 | $20.06 | $17.42 | $2.64 | 1,027,585.0 | +2.20% |
| 2024-07 | $20.54 | $17.46 | $3.08 | 710,170.0 | +9.01% |
| 2024-06 | $18.49 | $16.97 | $1.52 | 582,509.0 | -4.62% |
| 2024-05 | $19.50 | $17.07 | $2.43 | 1,419,854.0 | +6.24% |
| 2024-04 | $17.75 | $15.35 | $2.40 | 1,724,717.0 | +12.70% |
| 2024-03 | $15.58 | $13.41 | $2.17 | 1,312,736.0 | +14.63% |
| 2024-02 | $15.13 | $13.18 | $1.95 | 1,145,422.0 | -8.03% |
| 2024-01 | $15.34 | $14.16 | $1.18 | 1,959,504.0 | -3.25% |
Asa Gold And Precious Metals Ltd 주식 (ASA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.27 | $14.45 | $1.82 | 2,406,761.0 | -1.63% |
| 2023-11 | $15.68 | $12.79 | $2.88 | 1,577,591.0 | +12.82% |
| 2023-10 | $13.99 | $12.82 | $1.17 | 1,384,658.0 | +1.80% |
| 2023-09 | $15.00 | $13.06 | $1.94 | 803,545.0 | -10.42% |
| 2023-08 | $15.43 | $14.06 | $1.37 | 741,210.0 | -3.94% |
| 2023-07 | $16.12 | $14.53 | $1.59 | 734,077.0 | +4.17% |
| 2023-06 | $16.20 | $14.15 | $2.05 | 736,298.0 | -5.47% |
| 2023-05 | $17.75 | $15.17 | $2.58 | 585,444.0 | -5.64% |
| 2023-04 | $17.69 | $15.93 | $1.76 | 851,300.0 | +3.99% |
| 2023-03 | $16.27 | $14.03 | $2.24 | 943,108.0 | +11.24% |
| 2023-02 | $16.89 | $13.88 | $3.01 | 1,007,963.0 | -11.81% |
| 2023-01 | $16.74 | $14.61 | $2.13 | 1,306,838.0 | +14.19% |
0.29%
0.51%
자본화:
|
볼륨(24시간):