0.6166
price down icon11.56%   -0.0806
 
loading

Addentax Group Corp 주식 (ATXG) 가격 이력

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

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

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

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%
integrated_freight_logistics PBI
$11.21
price down icon 0.09%
$36.07
price up icon 2.88%
$146.55
price up icon 0.89%
integrated_freight_logistics GXO
$50.53
price up icon 2.18%
$99.14
price up icon 0.84%
integrated_freight_logistics ZTO
$18.04
price up icon 0.84%
자본화:     |  볼륨(24시간):