Stockscreener 앱 받기
0.4323
0.16%
-0.0007
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.4499 | $0.419 | $0.0309 | 43,190.0 | -0.16% |
| 2025-08-08 | $0.474 | $0.4176 | $0.0564 | 64,224.0 | -2.70% |
| 2025-08-07 | $0.4699 | $0.4311 | $0.0388 | 45,428.0 | -0.71% |
| 2025-08-06 | $0.4482 | $0.4255 | $0.0227 | 62,027.0 | +1.89% |
| 2025-08-05 | $0.44 | $0.4176 | $0.0224 | 103,492.0 | +3.97% |
| 2025-08-04 | $0.4399 | $0.4032 | $0.0367 | 164,791.0 | +4.31% |
| 2025-08-01 | $0.50 | $0.3606 | $0.1394 | 960,766.0 | -18.46% |
| 2025-07-31 | $0.5217 | $0.481 | $0.0407 | 290,589.0 | -2.47% |
| 2025-07-30 | $0.5514 | $0.506 | $0.0454 | 186,788.0 | -6.52% |
| 2025-07-29 | $0.567 | $0.5221 | $0.0449 | 277,776.0 | -3.60% |
| 2025-07-28 | $0.5995 | $0.5401 | $0.0594 | 244,954.0 | -4.87% |
| 2025-07-25 | $0.5986 | $0.553 | $0.0456 | 168,604.0 | +2.85% |
| 2025-07-24 | $0.6149 | $0.575 | $0.0399 | 471,735.0 | -7.48% |
| 2025-07-23 | $0.6254 | $0.6115 | $0.0139 | 72,828.0 | -7.47% |
| 2025-07-22 | $0.6993 | $0.65 | $0.0493 | 250,728.0 | -2.75% |
| 2025-07-21 | $0.7518 | $0.6501 | $0.1017 | 365,759.0 | +1.68% |
| 2025-07-18 | $0.7288 | $0.6651 | $0.0637 | 458,425.0 | -3.79% |
| 2025-07-17 | $0.7372 | $0.62 | $0.1172 | 1,198,685.0 | +7.67% |
| 2025-07-16 | $0.6743 | $0.6207 | $0.0536 | 777,426.0 | +3.82% |
| 2025-07-15 | $0.65 | $0.6208 | $0.0292 | 152,302.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.50 | $0.3606 | $0.1394 | 1,487,108.0 | -13.09% |
| 2025-07 | $1.07 | $0.481 | $0.589 | 46,461,553.0 | -25.76% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):