Stockscreener 앱 받기
39.55
3.32%
1.27
시간 외 거래:
39.60
0.05
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $40.19 | $38.78 | $1.41 | 152,404.0 | +3.32% |
| 2025-09-04 | $38.99 | $38.10 | $0.8899 | 207,143.0 | -1.42% |
| 2025-09-03 | $39.04 | $38.72 | $0.3193 | 155,307.0 | +0.75% |
| 2025-09-02 | $39.20 | $38.35 | $0.85 | 307,431.0 | +2.42% |
| 2025-08-29 | $37.91 | $36.76 | $1.15 | 90,860.0 | +2.48% |
| 2025-08-28 | $36.83 | $36.55 | $0.28 | 114,392.0 | -0.60% |
| 2025-08-27 | $37.37 | $36.47 | $0.8969 | 124,046.0 | -0.65% |
| 2025-08-26 | $37.34 | $36.26 | $1.09 | 77,814.0 | +1.64% |
| 2025-08-25 | $36.90 | $36.00 | $0.8973 | 135,632.0 | +1.78% |
| 2025-08-22 | $36.10 | $34.89 | $1.21 | 30,113.0 | +2.77% |
| 2025-08-21 | $35.29 | $34.30 | $0.9929 | 79,031.0 | +2.19% |
| 2025-08-20 | $34.99 | $33.99 | $0.9999 | 60,951.0 | +0.53% |
| 2025-08-19 | $34.77 | $33.90 | $0.87 | 77,040.0 | -1.76% |
| 2025-08-18 | $34.88 | $34.10 | $0.78 | 139,580.0 | +0.35% |
| 2025-08-15 | $34.99 | $33.85 | $1.14 | 119,692.0 | +2.19% |
| 2025-08-14 | $35.45 | $33.62 | $1.83 | 219,940.0 | -3.70% |
| 2025-08-13 | $35.52 | $34.90 | $0.616 | 28,669.0 | -0.48% |
| 2025-08-12 | $35.57 | $35.05 | $0.52 | 438,623.0 | +0.11% |
| 2025-08-11 | $35.31 | $34.56 | $0.7546 | 470,389.0 | +0.28% |
| 2025-08-08 | $35.60 | $34.52 | $1.08 | 145,297.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $40.19 | $38.10 | $2.09 | 974,689.0 | +5.10% |
| 2025-08 | $37.91 | $30.99 | $6.92 | 2,672,673.0 | +21.58% |
| 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% |
0.32%
1.36%
자본화:
|
볼륨(24시간):