기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Astra Energy Inc (QB) | ASRE | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.11 | 0.10255 | 0.116 | 0.11215 | 0.106 |
ASRE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.12 | 0.12 | 0.091 | 0.1109574 | 49,287 | -0.00785 | -6.54% |
1개월 | 0.118 | 0.1328 | 0.091 | 0.1186066 | 44,108 | -0.00585 | -4.96% |
3개월 | 0.1302 | 0.17 | 0.091 | 0.1325258 | 64,601 | -0.01805 | -13.86% |
6개월 | 0.314485 | 0.3845 | 0.091 | 0.2171179 | 109,025 | -0.20234 | -64.34% |
1년 | 0.1401 | 0.467 | 0.0301 | 0.2843816 | 159,568 | -0.02795 | -19.95% |
3년 | 1.45 | 6.1875 | 0.0301 | 0.2869845 | 85,005 | -1.34 | -92.27% |
5년 | 0.575 | 6.1875 | 0.0301 | 0.2897264 | 76,589 | -0.46285 | -80.50% |
ASRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.11215 | 0.00615 | 5.80% | 0.11 | 0.116 | 0.10255 | 41,745 |
09 5월(5) 2024 | 0.106 | -0.0039 | -3.55% | 0.10 | 0.11 | 0.10 | 23,750 |
08 5월(5) 2024 | 0.1099 | -0.0071 | -6.07% | 0.091 | 0.1169 | 0.091 | 10,085 |
07 5월(5) 2024 | 0.117 | -0.0009 | -0.76% | 0.11 | 0.118 | 0.091 | 22,719 |
04 5월(5) 2024 | 0.1179 | 0.0167 | 16.50% | 0.1095 | 0.118 | 0.101 | 110,412 |
03 5월(5) 2024 | 0.1012 | -0.0138 | -12.00% | 0.12 | 0.12 | 0.1012 | 79,470 |
02 5월(5) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 15,683 |
01 5월(5) 2024 | 0.115 | -0.0049 | -4.09% | 0.119 | 0.12 | 0.11 | 138,360 |
30 4월(4) 2024 | 0.1199 | -0.0001 | -0.08% | 0.11 | 0.1199 | 0.11 | 3,011 |
27 4월(4) 2024 | 0.12 | 0.003 | 2.56% | 0.1298 | 0.1298 | 0.11 | 15,536 |
26 4월(4) 2024 | 0.117 | -0.003 | -2.50% | 0.12 | 0.12 | 0.11 | 4,700 |
25 4월(4) 2024 | 0.12 | 0.0001 | 0.08% | 0.1104 | 0.12 | 0.11 | 9,000 |
24 4월(4) 2024 | 0.1199 | 0.00057 | 0.48% | 0.1061 | 0.1298 | 0.1061 | 12,500 |
23 4월(4) 2024 | 0.11933 | 0.0024 | 2.05% | 0.1061 | 0.1298 | 0.1061 | 7,992 |
20 4월(4) 2024 | 0.11693 | -0.01307 | -10.05% | 0.13 | 0.13 | 0.11 | 79,800 |
19 4월(4) 2024 | 0.13 | 0.004 | 3.17% | 0.122 | 0.13 | 0.11 | 122,534 |
18 4월(4) 2024 | 0.126 | -0.0039 | -3.00% | 0.131 | 0.131 | 0.1226 | 84,615 |
17 4월(4) 2024 | 0.1299 | 0.0061 | 4.93% | 0.1241 | 0.13 | 0.12 | 35,700 |
16 4월(4) 2024 | 0.1238 | 0.0018 | 1.48% | 0.122 | 0.132 | 0.122 | 25,416 |
13 4월(4) 2024 | 0.122 | 0.008 | 7.02% | 0.118 | 0.125 | 0.115 | 42,198 |
12 4월(4) 2024 | 0.114 | -0.01588 | -12.22% | 0.118 | 0.1328 | 0.113 | 38,676 |
11 4월(4) 2024 | 0.129875 | 0.00488 | 3.90% | 0.125 | 0.129875 | 0.12 | 7,209 |