Stockscreener 앱 받기
0.6166
11.56%
-0.0806
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.07 | $0.53 | $0.54 | 35,725,118.0 | -11.56% |
| 2025-07-01 | $0.73 | $0.63 | $0.10 | 382,227.0 | +4.06% |
| 2025-06-30 | $0.69 | $0.6026 | $0.0874 | 406,415.0 | +10.02% |
| 2025-06-27 | $0.6173 | $0.5856 | $0.0317 | 390,120.0 | +3.77% |
| 2025-06-26 | $0.6195 | $0.58 | $0.0395 | 315,000.0 | -1.38% |
| 2025-06-25 | $0.6446 | $0.5757 | $0.0689 | 429,162.0 | -6.02% |
| 2025-06-24 | $0.6598 | $0.616 | $0.0438 | 184,799.0 | -1.37% |
| 2025-06-23 | $0.689 | $0.61 | $0.079 | 570,914.0 | -5.04% |
| 2025-06-20 | $0.75 | $0.6302 | $0.1198 | 1,042,592.0 | +3.22% |
| 2025-06-18 | $0.6798 | $0.63 | $0.0498 | 268,254.0 | -0.46% |
| 2025-06-17 | $0.703 | $0.6316 | $0.0714 | 484,964.0 | -3.56% |
| 2025-06-16 | $0.77 | $0.63 | $0.14 | 1,434,981.0 | +3.38% |
| 2025-06-13 | $0.68 | $0.62 | $0.06 | 590,924.0 | -9.47% |
| 2025-06-12 | $0.7319 | $0.7004 | $0.0315 | 262,751.0 | +3.11% |
| 2025-06-11 | $0.7855 | $0.68 | $0.1055 | 985,589.0 | -5.04% |
| 2025-06-10 | $0.7684 | $0.70 | $0.0684 | 420,657.0 | +0.47% |
| 2025-06-09 | $0.78 | $0.7201 | $0.0599 | 538,815.0 | -1.20% |
| 2025-06-06 | $0.768 | $0.6678 | $0.1002 | 822,503.0 | +2.74% |
| 2025-06-05 | $0.82 | $0.7052 | $0.1148 | 800,363.0 | -11.62% |
| 2025-06-04 | $0.95 | $0.70 | $0.25 | 1,728,346.0 | -7.19% |
| 2025-06-03 | $1.00 | $0.7966 | $0.2034 | 3,321,091.0 | +1.71% |
Addentax Group Corp 주식 (ATXG) 연도별 가격 이력
이 심층 분석에서는 Addentax Group Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addentax Group Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addentax Group Corp 주식 (ATXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.07 | $0.53 | $0.54 | 71,832,463.0 | -7.97% |
| 2025-06 | $1.06 | $0.5757 | $0.4843 | 21,619,481.0 | -25.56% |
| 2025-05 | $1.86 | $0.5501 | $1.31 | 45,395,255.0 | +12.44% |
| 2025-04 | $1.04 | $0.5517 | $0.4883 | 437,810.0 | -7.15% |
| 2025-03 | $1.08 | $0.7447 | $0.3353 | 113,852.0 | -4.22% |
| 2025-02 | $1.18 | $0.6154 | $0.5646 | 962,700.0 | +36.43% |
| 2025-01 | $0.859 | $0.58 | $0.279 | 485,177.0 | +7.67% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.75 | $0.5289 | $0.2211 | 379,302.0 | +24.08% |
| 2024-11 | $0.68 | $0.502 | $0.178 | 252,123.0 | -14.46% |
| 2024-10 | $0.83 | $0.60 | $0.23 | 632,693.0 | -8.31% |
| 2024-09 | $0.7199 | $0.485 | $0.2349 | 1,879,664.0 | +29.00% |
| 2024-08 | $0.748 | $0.53 | $0.218 | 499,789.0 | -22.27% |
| 2024-07 | $0.90 | $0.65 | $0.25 | 4,052,799.0 | -9.36% |
| 2024-06 | $1.10 | $0.76 | $0.34 | 642,254.0 | -23.15% |
| 2024-05 | $1.15 | $0.8101 | $0.3399 | 527,222.0 | +0.00% |
| 2024-04 | $1.07 | $0.85 | $0.2199 | 526,374.0 | +11.54% |
| 2024-03 | $1.44 | $0.8101 | $0.6299 | 2,858,852.0 | -9.00% |
| 2024-02 | $1.77 | $0.9415 | $0.8293 | 4,603,715.0 | -13.04% |
| 2024-01 | $1.58 | $1.10 | $0.48 | 587,516.0 | -20.14% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.46 | $1.03 | $0.43 | 1,152,198.0 | +13.39% |
| 2023-11 | $1.55 | $1.03 | $0.5175 | 667,018.0 | +4.96% |
| 2023-10 | $1.74 | $1.08 | $0.66 | 1,669,400.0 | -10.37% |
| 2023-09 | $2.83 | $1.25 | $1.58 | 3,833,176.0 | -35.10% |
| 2023-08 | $3.71 | $1.82 | $1.89 | 2,399,769.0 | -41.24% |
| 2023-07 | $6.63 | $3.40 | $3.23 | 3,308,067.0 | -46.12% |
| 2023-06 | $12.00 | $0.647 | $11.35 | 13,699,788.0 | +793.88% |
| 2023-05 | $1.63 | $0.7202 | $0.9098 | 18,173,416.0 | -30.00% |
| 2023-04 | $1.05 | $0.7111 | $0.3389 | 7,168,768.0 | +3.96% |
| 2023-03 | $1.11 | $0.97 | $0.14 | 763,784.0 | +0.00% |
0.09%
2.88%
자본화:
|
볼륨(24시간):