Stockscreener 앱 받기
0.615
2.50%
0.015
시장 영업 전:
.58
-0.035
-5.69%
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.66 | $0.5948 | $0.0652 | 843,473.0 | +2.50% |
| 2025-08-07 | $0.62 | $0.53 | $0.09 | 862,149.0 | +8.05% |
| 2025-08-06 | $0.5972 | $0.5102 | $0.087 | 1,233,337.0 | +1.15% |
| 2025-08-05 | $0.6313 | $0.5268 | $0.1045 | 2,434,479.0 | +3.60% |
| 2025-08-04 | $0.5449 | $0.47 | $0.0749 | 652,773.0 | +12.74% |
| 2025-08-01 | $0.50 | $0.45 | $0.05 | 245,736.0 | -6.19% |
| 2025-07-31 | $0.514 | $0.49 | $0.024 | 99,234.0 | -1.76% |
| 2025-07-30 | $0.5103 | $0.4805 | $0.0298 | 135,892.0 | -1.16% |
| 2025-07-29 | $0.5364 | $0.51 | $0.0264 | 183,829.0 | -1.58% |
| 2025-07-28 | $0.5716 | $0.5218 | $0.0498 | 266,910.0 | -1.30% |
| 2025-07-25 | $0.549 | $0.525 | $0.024 | 100,028.0 | +1.14% |
| 2025-07-24 | $0.538 | $0.521 | $0.017 | 159,521.0 | -2.74% |
| 2025-07-23 | $0.54 | $0.5317 | $0.0083 | 22,115.0 | +1.31% |
| 2025-07-22 | $0.5485 | $0.5172 | $0.0313 | 94,475.0 | -1.28% |
| 2025-07-21 | $0.54 | $0.5211 | $0.0189 | 136,319.0 | +2.45% |
| 2025-07-18 | $0.54 | $0.515 | $0.025 | 169,649.0 | -0.62% |
| 2025-07-17 | $0.5497 | $0.521 | $0.0287 | 153,953.0 | +0.06% |
| 2025-07-16 | $0.58 | $0.525 | $0.055 | 314,129.0 | -6.62% |
| 2025-07-15 | $0.60 | $0.56 | $0.04 | 137,184.0 | -5.40% |
| 2025-07-14 | $0.60 | $0.58 | $0.02 | 113,115.0 | +2.01% |
Actelis Networks Inc 주식 (ASNS) 연도별 가격 이력
이 심층 분석에서는 Actelis Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Actelis Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Actelis Networks Inc 주식 (ASNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.66 | $0.45 | $0.21 | 7,115,420.0 | +22.75% |
| 2025-07 | $0.61 | $0.4805 | $0.1295 | 3,040,568.0 | -18.54% |
| 2025-06 | $0.77 | $0.58 | $0.19 | 2,931,307.0 | -9.55% |
| 2025-05 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| 2025-04 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| 2025-03 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| 2025-02 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| 2025-01 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| 2024-11 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| 2024-10 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| 2024-09 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| 2024-08 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| 2024-07 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| 2024-06 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| 2024-05 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| 2024-04 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| 2024-03 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| 2024-02 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| 2024-01 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| 2023-11 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| 2023-10 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| 2023-09 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| 2023-08 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| 2023-07 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| 2023-06 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| 2023-05 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| 2023-04 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| 2023-03 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| 2023-02 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| 2023-01 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
4.63%
2.26%
자본화:
|
볼륨(24시간):