Hot Features
프리미엄
Algoma Steel Group Inc (ASTLW)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.52 | -0.086 | -14.19 | 0.6666 | 0.7 | 0.52 | 5353 |
| 1741304100 | 0.606 | -0.1266 | -17.28 | 0.7324 | 0.77 | 0.606 | 22871 |
| 1741217700 | 0.7326 | 0.0714 | 10.80 | 0.7 | 0.74 | 0.66 | 4998 |
| 1741131300 | 0.6612 | -0.1143 | -14.74 | 0.7755 | 0.7755 | 0.575 | 51176 |
| 1741044900 | 0.7755 | 0.0155 | 2.04 | 0.8116 | 0.8116 | 0.75 | 11421 |
| 1740785700 | 0.76 | -0.0201 | -2.58 | 0.8 | 0.8 | 0.76 | 597 |
| 1740699300 | 0.7801 | 0.0001 | 0.01 | 0.765 | 0.794 | 0.76 | 2421 |
| 1740612900 | 0.78 | 0 | 0.00 | 0.78 | 0.8488 | 0.75 | 9158 |
| 1740526500 | 0.78 | -0.0092 | -1.17 | 0.85 | 0.87 | 0.75 | 17433 |
| 1740440100 | 0.7892 | -0.1258 | -13.75 | 0.9298 | 1.04 | 0.788 | 28981 |
| 1740180900 | 0.915 | -0.055 | -5.67 | 0.97 | 0.97 | 0.9101 | 25034 |
| 1740094500 | 0.97 | 0.002 | 0.21 | 1 | 1 | 0.94 | 5590 |
| 1740008100 | 0.968 | -0.072 | -6.92 | 0.955 | 1.25 | 0.85 | 64470 |
| 1739921700 | 1.04 | 0.01 | 0.48 | 1.3574 | 1.3574 | 1.04 | 1512 |
| 1739576100 | 1.035 | 0.02 | 2.48 | 1.1299999 | 1.1299999 | 1.02 | 18425 |
| 1739489700 | 1.01 | -0.11 | -9.82 | 1.06 | 1.06 | 1 | 26628 |
| 1739403300 | 1.12 | 0.02 | 1.82 | 1.081 | 1.12 | 1.065 | 15853 |
| 1739316900 | 1.1 | -0.1 | -8.33 | 1.18 | 1.18 | 1.08 | 51488 |
| 1739230500 | 1.2 | -0.03 | -2.04 | 1.1399999 | 1.26 | 1.1399999 | 54578 |
| 1738971300 | 1.225 | -0.08 | -5.77 | 1.24 | 1.25 | 1.2 | 12204 |
| 1738884900 | 1.3 | 0.07 | 5.69 | 1.21 | 1.3 | 1.21 | 1452 |
| 1738798500 | 1.23 | 0 | 0.00 | 1.28 | 1.33 | 1.23 | 20362 |
| 1738712100 | 1.23 | 0.02 | 1.65 | 1.24 | 1.27 | 1.22 | 8833 |
| 1738625700 | 1.21 | -0.08 | -6.20 | 1.2 | 1.28 | 1.2 | 12413 |
| 1738366500 | 1.29 | 0 | 0.00 | 1.33 | 1.33 | 1.29 | 213 |
| 1738280100 | 1.29 | -0.01 | -0.77 | 1.27 | 1.3 | 1.27 | 3300 |
| 1738193700 | 1.3 | 0.02 | 1.56 | 1.23 | 1.3 | 1.23 | 2627 |
| 1738107300 | 1.28 | -0.05 | -3.76 | 1.275 | 1.35 | 1.22 | 8419 |
| 1738020900 | 1.33 | -0.1 | -6.99 | 1.5 | 1.5 | 1.3 | 2301 |
| 1737761700 | 1.43 | 0.18 | 14.40 | 1.47 | 1.49 | 1.34 | 60772 |
| 1737675300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737588900 | 1.25 | 0.1 | 8.70 | 1.18 | 1.3 | 1.17 | 70104 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.12 | 25028 |
| 1737156900 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.11 | 9260 |
| 1737070500 | 1.1399999 | -0.02 | -1.72 | 1.06 | 1.1399999 | 1.06 | 1338 |
| 1736984100 | 1.16 | 0.04 | 3.57 | 1.15 | 1.16 | 1.1299999 | 654 |
| 1736897700 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.08 | 23469 |
| 1736811300 | 1.12 | 0.02 | 1.82 | 1.49 | 1.49 | 1.12 | 27010 |
| 1736552100 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1299999 | 1 | 163616 |
| 1736379300 | 1.09 | -0.11 | -9.17 | 1.11 | 1.1399999 | 1.03 | 102510 |
| 1736292900 | 1.2 | 0.13 | 12.60 | 1.15 | 1.25 | 1.1 | 34860 |
| 1736206500 | 1.0657 | -0.17 | -13.71 | 1.35 | 1.35 | 1.0657 | 24479 |
| 1735947300 | 1.235 | -0.27 | -17.67 | 1.35 | 1.4 | 1.2 | 80960 |
| 1735860900 | 1.5 | 0 | 0.00 | 1.57 | 1.57 | 1.4279 | 11582 |
| 1735688100 | 1.5 | 0.07 | 4.90 | 1.41 | 1.51 | 1.4 | 100143 |
| 1735601700 | 1.43 | -0.21 | -12.80 | 1.6399999 | 1.6399999 | 1.43 | 40364 |
| 1735342500 | 1.6399999 | 0.17 | 11.56 | 1.6399999 | 1.6399999 | 1.6399999 | 717 |
| 1735256100 | 1.47 | 0.04 | 2.80 | 1.4322999 | 1.52 | 1.41 | 15660 |
| 1735077840 | 1.43 | 0.03 | 2.15 | 1.3899999 | 1.45 | 1.3899999 | 12955 |
| 1734996900 | 1.3999 | -0.01 | -0.36 | 1.3799999 | 1.4 | 1.28 | 18111 |
| 1734737700 | 1.405 | 0.08 | 5.64 | 1.32 | 1.41 | 1.2549999 | 34856 |
| 1734651300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3899999 | 1.32 | 29546 |
| 1734564900 | 1.37 | -0.02 | -1.44 | 1.3101 | 1.45 | 1.3101 | 18074 |
| 1734478500 | 1.3899999 | -0.1 | -6.71 | 1.4 | 1.42 | 1.1301 | 23957 |
| 1734392100 | 1.49 | -0.05 | -3.25 | 1.61 | 1.68 | 1.49 | 11515 |
| 1734132900 | 1.54 | -0.03 | -1.92 | 1.48 | 1.58 | 1.47 | 41823 |
| 1734046500 | 1.5701 | -0.09 | -5.41 | 1.41 | 1.6114 | 1.41 | 64814 |
| 1733960100 | 1.6599 | -0.08 | -4.33 | 1.7 | 1.7 | 1.59 | 25584 |
| 1733873700 | 1.735 | -0.01 | -0.29 | 1.7009 | 1.75 | 1.7 | 5664 |
| 1733787300 | 1.74 | 0.06 | 3.57 | 1.69 | 1.81 | 1.68 | 13338 |
