Stockscreener 앱 받기
0.456
2.31%
-0.0108
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.4698 | $0.4452 | $0.0246 | 105,369.0 | -2.31% |
| 2025-11-03 | $0.4867 | $0.4501 | $0.0366 | 163,229.0 | -5.12% |
| 2025-10-31 | $0.616 | $0.4601 | $0.1559 | 727,534.0 | -1.40% |
| 2025-10-30 | $0.5194 | $0.4655 | $0.0539 | 565,448.0 | +5.05% |
| 2025-10-29 | $0.6437 | $0.445 | $0.1987 | 984,327.0 | -24.98% |
| 2025-10-28 | $0.6896 | $0.6189 | $0.0707 | 183,331.0 | -6.88% |
| 2025-10-27 | $0.6899 | $0.61 | $0.0799 | 594,531.0 | -0.54% |
| 2025-10-24 | $0.729 | $0.6101 | $0.1189 | 260,820.0 | -2.27% |
| 2025-10-23 | $0.7235 | $0.67 | $0.0535 | 427,101.0 | -1.17% |
| 2025-10-22 | $0.7099 | $0.6034 | $0.1065 | 436,708.0 | +6.92% |
| 2025-10-21 | $0.8703 | $0.63 | $0.2403 | 1,037,345.0 | -29.79% |
| 2025-10-20 | $1.03 | $0.8149 | $0.2151 | 759,916.0 | -6.63% |
| 2025-10-17 | $1.02 | $0.9402 | $0.0798 | 315,234.0 | +1.00% |
| 2025-10-16 | $1.01 | $0.9384 | $0.0716 | 358,233.0 | +0.00% |
| 2025-10-15 | $1.03 | $0.9751 | $0.0549 | 75,670.0 | -1.96% |
| 2025-10-14 | $1.04 | $0.96 | $0.08 | 224,029.0 | -0.97% |
| 2025-10-13 | $1.08 | $0.94 | $0.14 | 337,666.0 | +3.00% |
| 2025-10-10 | $1.03 | $0.9038 | $0.1262 | 211,776.0 | +0.00% |
| 2025-10-09 | $1.03 | $0.9479 | $0.0821 | 234,971.0 | +0.00% |
| 2025-10-08 | $1.02 | $0.93 | $0.09 | 204,935.0 | -0.99% |
| 2025-10-07 | $1.04 | $0.9407 | $0.0993 | 324,680.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.4867 | $0.4452 | $0.0415 | 373,967.0 | -7.32% |
| 2025-10 | $1.17 | $0.445 | $0.725 | 10,080,303.0 | -50.80% |
| 2025-09 | $1.30 | $0.50 | $0.80 | 22,240,124.0 | +78.54% |
| 2025-08 | $0.61 | $0.3606 | $0.2494 | 3,560,773.0 | +12.61% |
| 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% |
2.54%
1.69%
자본화:
|
볼륨(24시간):