Ascent Resources Plc【AST】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Ascent Resources Plc (AST)
Ascent Resources Plc (AST) 과거

Ascent Resources Plc (AST)

1.425

0.00

( 0.00% )

업데이트: 17:00:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-6.55737704918	1.525	1.525	1.395	197452	1.45219521	DE
4	-0.475	-25	1.9	1.9	1.395	682552	1.5712348	DE
12	0.6	72.7272727273	0.825	1.9	0.8025	1028461	1.13361141	DE
26	0.6	72.7272727273	0.825	1.9	0.7	557663	1.0762378	DE
52	0.1	7.54716981132	1.325	1.9	0.7	666910	1.03079985	DE
156	0.6	72.7272727273	0.825	1.9	0.6125	806958	1.04723448	DE
260	0.4875	52	0.9375	3.9375	0.46875	863362	1.26706867	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	1.425	-0.05	-3.39	1.475	1.475	1.425	90000
1741282200	1.475	0	0.00	1.475	1.475	1.475	115354
1741195800	1.475	0	0.00	1.475	1.475	1.475	2040
1741109400	1.475	0.03	1.72	1.45	1.475	1.435	59296
1741023000	1.45	-0.08	-4.92	1.525	1.525	1.45	720571
1740763800	1.525	-0.03	-1.61	1.55	1.55	1.51	851
1740677400	1.55	-0.05	-3.13	1.6	1.6	1.55	677309
1740591000	1.6	0	0.00	1.6	1.6	1.6	2027158
1740504600	1.6	0	0.00	1.6	1.6	1.6	1119447
1740418200	1.6	-0.05	-3.03	1.65	1.65	1.6	338350
1740159000	1.65	0	0.00	1.65	1.65	1.59	48507
1740072600	1.65	0.05	3.12	1.6	1.65	1.6	242226
1739986200	1.6	0.05	3.23	1.55	1.6	1.51	1284670
1739899800	1.55	0.03	1.64	1.525	1.55	1.48	301908
1739813400	1.525	0	0.00	1.525	1.525	1.48	14452
1739554200	1.525	0	0.00	1.525	1.525	1.48	377472
1739467800	1.525	-0.08	-4.69	1.6	1.6	1.5049999	369276
1739381400	1.6	0.07	4.58	1.55	1.6	1.5	789998
1739295000	1.53	-0.17	-10.00	1.7	1.7	1.475	3896413
1739208600	1.7	-0.2	-10.53	1.9	1.9	1.7	1175740
1738949400	1.9	0.95	100.00	1.9	1.9	1.9	591549
1738863000	0.95	0	0.00	0.95	0.95	0.95	1976884
1738776600	0.95	-0.025	-2.56	0.975	1.025	0.95	7593628
1738690200	0.975	0	0.00	0.975	0.9975	0.975	43244
1738603800	0.975	0	0.00	0.975	1	0.94	148862
1738344600	0.975	0	0.00	0.975	0.975	0.975	779954
1738258200	0.975	0	0.00	0.975	0.975	0.975	29256
1738171800	0.975	0	0.00	0.975	0.975	0.975	30128
1738085400	0.975	0	0.00	0.975	0.975	0.975	1343724
1737999000	0.975	0	0.00	0.975	0.975	0.975	1509468
1737739800	0.975	0	0.00	0.975	0.975	0.925	1575144
1737653400	0.975	0	0.00	0.975	0.975	0.975	2273894
1737567000	0.975	-0.05	-4.88	1.025	1.025	0.975	1683520
1737480600	1.025	0	0.00	1.025	1.025	1.025	4360076
1737394200	1.025	0	0.00	1.025	1.025	1.025	60964
1737135000	1.025	0	0.00	1.025	1.025	1.025	71000
1737048600	1.025	0	0.00	1.025	1.025	1.025	74842
1736962200	1.025	0	0.00	1.025	1.04	1.025	350998
1736875800	1.025	-0.03	-2.38	1.025	1.025	1.025	724106
1736789400	1.05	0	0.00	1.05	1.05	1.05	847624
1736530200	1.05	0	0.00	1.05	1.05	1.05	8
1736443800	1.05	-0.03	-2.33	1.075	1.075	1.05	601566
1736357400	1.075	-0.05	-4.44	1.125	1.125	1.075	2676694
1736271000	1.125	0	0.00	1.125	1.165	1.125	1637528
1736184600	1.125	-0.03	-2.17	1.1	1.125	1.1	65244
1735925400	1.15	0	0.00	1.15	1.2	1.1	1754436
1735839000	1.15	0	0.00	1.15	1.165	1.1299999	2266688
1735666200	1.15	0	0.00	1.15	1.16	1.15	2196712
1735579800	1.15	0.06	5.50	1.05	1.15	1.045	4531692
1735320600	1.09	0.04	3.81	1.05	1.09	1.025	4512464
1735061400	1.05	0.15	16.67	1	1.1	0.95	5509666
1734975000	0.9	-0.025	-2.70	0.925	1	0.9	3159218
1734715800	0.925	0.1	12.12	0.825	1.125	0.825	31280238
1734629400	0.825	0	0.00	0.825	0.825	0.8125	0
1734543000	0.825	0	0.00	0.825	0.825	0.8125	300000
1734456600	0.825	0	0.00	0.825	0.825	0.8125	560472
1734370200	0.825	0	0.00	0.825	0.825	0.8025	2229396
1734111000	0.825	-0.025	-2.94	0.85	0.85	0.8149999	58514
1734024600	0.85	0	0.00	0.85	0.85	0.8	3362
1733938200	0.85	0.075	9.68	0.9	0.9	0.795	144014
1733851800	0.775	0	0.00	0.775	0.775	0.7375	86690

Ascent Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관