Australian Strategic Materials Limited【ASM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Australian Strategic Materials Limited (ASM)
Australian Strategic Materials Limited (ASM) 과거

Australian Strategic Materials Limited (ASM)

0.365

0.00

(0.00%)

마감 15 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	2.81690140845	0.355	0.41	0.355	142799	0.38170686	DE
4	-0.1	-21.5053763441	0.465	0.475	0.345	219252	0.41040186	DE
12	-0.105	-22.3404255319	0.47	0.565	0.345	157151	0.45393392	DE
26	-0.315	-46.3235294118	0.68	0.68	0.345	243587	0.5185966	DE
52	-0.675	-64.9038461538	1.04	1.65	0.345	339066	0.76174381	DE
156	-7.715	-95.4826732673	8.08	9.42	0.345	439400	2.10964867	DE
260	-0.885	-70.8	1.25	14.145	0.345	488859	3.89298603	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741842900	0.365	-0.0125	-3.31	0.37	0.375	0.36	112262
1741756500	0.3775	0.0025	0.67	0.39	0.39	0.37	112133
1741670100	0.375	-0.005	-1.32	0.375	0.375	0.37	79959
1741583700	0.38	0	0.00	0.4	0.4	0.375	85587
1741324500	0.38	-0.0075	-1.94	0.395	0.4099999	0.38	183142
1741238100	0.3875	0.0325	9.15	0.355	0.3875	0.355	253176
1741151700	0.355	-0.015	-4.05	0.38	0.38	0.3449999	339147
1741065300	0.37	-0.015	-3.90	0.38	0.38	0.355	382008
1740978900	0.385	-0.005	-1.28	0.39	0.39	0.375	160359
1740719700	0.39	-0.0125	-3.11	0.4099999	0.4099999	0.375	362586
1740633300	0.4025	-0.0075	-1.83	0.4099999	0.415	0.4	176935
1740546900	0.4099999	-0.015	-3.53	0.43	0.43	0.4	544163
1740460500	0.425	-0.02	-4.49	0.45	0.45	0.425	362415
1740374100	0.445	-0.015	-3.26	0.46	0.46	0.445	216796
1740114900	0.46	0.005	1.10	0.47	0.47	0.46	140889
1740028500	0.455	0	0.00	0.46	0.465	0.45	480760
1739942100	0.455	-0.01	-2.15	0.465	0.465	0.455	138527
1739855700	0.465	-0.0025	-0.53	0.47	0.47	0.46	54308
1739769300	0.4675	-0.0025	-0.53	0.47	0.475	0.465	67582
1739510100	0.47	0.005	1.08	0.46	0.4725	0.46	44867
1739423700	0.465	-0.005	-1.06	0.465	0.475	0.46	199693
1739337300	0.47	0	0.00	0.475	0.475	0.465	196041
1739250900	0.47	-0.005	-1.05	0.48	0.48	0.47	81382
1739164500	0.475	0	0.00	0.475	0.48	0.475	53217
1738905300	0.475	-0.005	-1.04	0.485	0.49	0.475	197562
1738818900	0.48	0.005	1.05	0.485	0.485	0.475	100582
1738732500	0.475	-0.005	-1.04	0.485	0.485	0.47	67828
1738646100	0.48	0.005	1.05	0.475	0.48	0.47	114667
1738559700	0.475	-0.005	-1.04	0.485	0.485	0.47	229045
1738300500	0.48	0	0.00	0.48	0.485	0.48	49421
1738214100	0.48	0.005	1.05	0.48	0.485	0.475	49889
1738127700	0.475	0	0.00	0.48	0.4825	0.475	79227
1738041300	0.475	-0.015	-3.06	0.49	0.49	0.475	129842
1737695700	0.49	0	0.00	0.495	0.495	0.49	83854
1737609300	0.49	-0.01	-2.00	0.495	0.51	0.49	29505
1737522900	0.5	-0.005	-0.99	0.505	0.515	0.495	52044
1737436500	0.505	0	0.00	0.495	0.505	0.495	39527
1737350100	0.505	0.015	3.06	0.51	0.515	0.5	111103
1737090900	0.49	0	0.00	0.49	0.505	0.485	48607
1737004500	0.49	-0.005	-1.01	0.505	0.51	0.49	37576
1736918100	0.495	0.005	1.02	0.49	0.5	0.485	65589
1736831700	0.49	-0.01	-2.00	0.5	0.5	0.49	67183
1736745300	0.5	0.005	1.01	0.495	0.505	0.49	42945
1736486100	0.495	-0.01	-1.98	0.505	0.51	0.49	238766
1736399700	0.505	-0.015	-2.88	0.515	0.525	0.505	71551
1736313300	0.52	-0.005	-0.95	0.515	0.5275	0.505	108267
1736226900	0.525	-0.01	-1.87	0.535	0.535	0.5	216939
1736140500	0.535	-0.015	-2.73	0.55	0.555	0.53	155951
1735881300	0.55	0.03	5.77	0.515	0.5649999	0.515	251838
1735794900	0.52	-0.01	-1.89	0.52	0.535	0.515	208314
1735617660	0.53	0.02	3.92	0.52	0.535	0.515	105533
1735535700	0.51	0.01	2.00	0.5	0.54	0.5	232797
1735276500	0.5	0.01	2.04	0.49	0.525	0.48	335485
1735014060	0.49	0.005	1.03	0.48	0.49	0.475	136188
1734930900	0.485	0.01	2.11	0.48	0.49	0.475	155429
1734671700	0.475	0.005	1.06	0.48	0.48	0.47	128762
1734585300	0.47	-0.005	-1.05	0.47	0.49	0.465	142992
1734498900	0.475	0	0.00	0.47	0.49	0.47	178673
1734412500	0.475	-0.01	-2.06	0.49	0.49	0.475	102910
1734326100	0.485	-0.005	-1.02	0.49	0.49	0.485	73323
1734066900	0.49	0	0.00	0.5	0.5	0.485	180908

Australian Strategic Mat...

Genting Malaysia Berhad (PK)

Metropolitan Bank and Tr... (PK)

Canoe Global Income Port...

Arch Ethereum Diversified Yield

Flooring Lab Credit

Volt Carbon Technologies

Bmo International Value ...

AML BitCoin Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관