Adacel Technologies Limited【ADA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Adacel Technologies Limited (ADA)
Adacel Technologies Limited (ADA) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0.015	3.26086956522	0.46	0.49	0.45	158736	0.47079784	DE
12	0.17	55.737704918	0.305	0.49	0.305	174276	0.39307153	DE
26	-0.025	-5	0.5	0.57	0.3	97839	0.39808705	DE
52	-0.295	-38.3116883117	0.77	0.89	0.3	62289	0.4498205	DE
156	-0.775	-62	1.25	1.25	0.3	44054	0.61602532	DE
260	-0.305	-39.1025641026	0.78	1.435	0.3	58799	0.75686509	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737090900	0.475	0	0.00	0.475	0.475	0.475	0
1737004500	0.475	0	0.00	0.475	0.475	0.475	0
1736918100	0.475	0	0.00	0.475	0.475	0.475	0
1736831700	0.475	0	0.00	0.475	0.475	0.475	0
1736745300	0.475	0	0.00	0.475	0.475	0.475	0
1736486100	0.475	0	0.00	0.475	0.475	0.475	0
1736399700	0.475	0	0.00	0.475	0.475	0.475	0
1736313300	0.475	0	0.00	0.475	0.475	0.475	0
1736226900	0.475	0	0.00	0.475	0.475	0.475	0
1736140500	0.475	0	0.00	0.48	0.48	0.475	59617
1735881300	0.475	0	0.00	0.47	0.475	0.47	230638
1735794900	0.475	-0.01	-2.06	0.475	0.475	0.4675	535006
1735622100	0.485	0	0.00	0.485	0.485	0.485	0
1735535700	0.485	0.025	5.43	0.45	0.49	0.45	110220
1735276500	0.46	0.01	2.22	0.45	0.47	0.45	172727
1735014060	0.45	-0.02	-4.26	0.465	0.465	0.45	55200
1734930900	0.47	0.01	2.17	0.46	0.47	0.455	125080
1734671700	0.46	0.005	1.10	0.46	0.46	0.45	58705
1734585300	0.455	0	0.00	0.46	0.46	0.455	81431
1734498900	0.455	0	0.00	0.46	0.46	0.455	10500
1734412500	0.455	-0.0025	-0.55	0.46	0.46	0.455	96647
1734326100	0.4575	0.0025	0.55	0.455	0.4575	0.455	141994
1734066900	0.455	0.01	2.25	0.44	0.455	0.44	218307
1733980500	0.445	0	0.00	0.445	0.445	0.445	62084
1733894100	0.445	0.0175	4.09	0.425	0.445	0.425	220777
1733807700	0.4275	0.0125	3.01	0.4099999	0.4275	0.4099999	371857
1733721300	0.415	-0.005	-1.19	0.415	0.415	0.415	6794
1733462100	0.42	0.0100001	2.44	0.4099999	0.42	0.405	303809
1733375700	0.4099999	0.0074999	1.86	0.4	0.4099999	0.4	159008
1733289300	0.4025	-0.0075	-1.83	0.4	0.405	0.4	328989
1733202900	0.4099999	0.0074999	1.86	0.4	0.4099999	0.4	107240
1733116500	0.4025	0.0025	0.63	0.4	0.405	0.4	106504
1732857300	0.4	0.005	1.27	0.39	0.4	0.39	12149
1732770900	0.395	0.005	1.28	0.385	0.4	0.385	499093
1732684500	0.39	0.005	1.30	0.385	0.39	0.385	1046937
1732598100	0.385	0.005	1.32	0.385	0.39	0.3825	96749
1732511700	0.38	0.005	1.33	0.375	0.385	0.375	143565
1732252500	0.375	0	0.00	0.37	0.375	0.37	50133
1732166100	0.375	0	0.00	0.38	0.38	0.375	23528
1732079700	0.375	0	0.00	0.375	0.38	0.375	189962
1731993300	0.375	0.01	2.74	0.37	0.38	0.37	131410
1731906900	0.365	-0.005	-1.35	0.37	0.37	0.365	111007
1731647700	0.37	0.01	2.78	0.36	0.37	0.36	117384
1731561300	0.36	0	0.00	0.36	0.36	0.36	19280
1731474900	0.36	-0.005	-1.37	0.365	0.365	0.355	280099
1731388500	0.365	0.005	1.39	0.36	0.365	0.36	22624
1731302100	0.36	0.005	1.41	0.3449999	0.36	0.3449999	17192
1731042900	0.355	0	0.00	0.355	0.355	0.35	37452
1730956500	0.355	0	0.00	0.33	0.355	0.33	51893
1730870100	0.355	0.025	7.58	0.325	0.355	0.325	172579
1730783700	0.33	-0.01	-2.94	0.34	0.34	0.33	70135
1730697300	0.34	0.01	3.03	0.33	0.34	0.325	188045
1730438100	0.33	0.01	3.13	0.32	0.33	0.32	172792
1730351700	0.32	-0.015	-4.48	0.33	0.335	0.32	85397
1730265300	0.335	0.018	5.68	0.31	0.335	0.31	142116
1730178900	0.317	0.002	0.63	0.31	0.32	0.31	93483
1730092500	0.315	0.005	1.61	0.31	0.32	0.305	432949
1729833300	0.31	0.005	1.64	0.31	0.315	0.305	494133
1729746900	0.305	-0.015	-4.69	0.305	0.32	0.305	274297
1729660500	0.32	-0.15	-31.91	0.43	0.43	0.3	1348888
1729574100	0.47	0	0.00	0.47	0.47	0.47	2000
1729487700	0.47	-0.01	-2.08	0.48	0.48	0.47	74815
1729228500	0.48	0	0.00	0.48	0.48	0.48	0

Adacel Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관