기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ChemX Materials Ltd | CMX | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.05 | 0.048 | 0.05 | 0.049 | 0.052 |
CMX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.051 | 0.056 | 0.048 | 0.05113 | 92,560 | -0.002 | -3.92% |
1개월 | 0.048 | 0.056 | 0.042 | 0.047843 | 93,533 | 0.001 | 2.08% |
3개월 | 0.075 | 0.075 | 0.04 | 0.047185 | 81,028 | -0.026 | -34.67% |
6개월 | 0.072 | 0.09 | 0.04 | 0.056496 | 71,527 | -0.023 | -31.94% |
1년 | 0.115 | 0.15 | 0.04 | 0.083592 | 85,983 | -0.066 | -57.39% |
3년 | 0.225 | 0.38 | 0.04 | 0.187253 | 139,878 | -0.176 | -78.22% |
5년 | 0.225 | 0.38 | 0.04 | 0.187253 | 139,878 | -0.176 | -78.22% |
CMX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.052 | 0.052 | 132,000 |
15 5월(5) 2024 | 0.051 | -0.003 | -5.56% | 0.054 | 0.054 | 0.051 | 118,756 |
14 5월(5) 2024 | 0.054 | 0.003 | 5.88% | 0.051 | 0.054 | 0.051 | 20,000 |
13 5월(5) 2024 | 0.051 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 57,709 |
10 5월(5) 2024 | 0.051 | 0.00 | 0.00% | 0.055 | 0.056 | 0.051 | 112,028 |
09 5월(5) 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 154,307 |
08 5월(5) 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.051 | 0.051 | 9,000 |
07 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 18,250 |
06 5월(5) 2024 | 0.05 | 0.004 | 8.70% | 0.047 | 0.05 | 0.047 | 97,488 |
03 5월(5) 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 57,043 |
02 5월(5) 2024 | 0.047 | -0.001 | -2.08% | 0.047 | 0.047 | 0.047 | 65,835 |
01 5월(5) 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
30 4월(4) 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
29 4월(4) 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 130,000 |
26 4월(4) 2024 | 0.048 | 0.005 | 11.63% | 0.048 | 0.048 | 0.048 | 44,812 |
24 4월(4) 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
23 4월(4) 2024 | 0.043 | 0.00 | 0.00% | 0.048 | 0.048 | 0.042 | 299,307 |
22 4월(4) 2024 | 0.043 | -0.007 | -14.00% | 0.048 | 0.048 | 0.043 | 105,000 |
19 4월(4) 2024 | 0.05 | 0.002 | 4.17% | 0.05 | 0.05 | 0.05 | 130,000 |
18 4월(4) 2024 | 0.048 | 0.003 | 6.67% | 0.048 | 0.048 | 0.048 | 77,000 |
17 4월(4) 2024 | 0.045 | 0.003 | 7.14% | 0.045 | 0.049 | 0.045 | 186,787 |