Agora Inc. American Depositary Sharesのデータ

Agora Inc. American Depositary Sharesの基本情報

名前 Agora Inc. American Depositary Shares
ティッカー API
国 China
上場年 2020.0
セクター Technology

Agora Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.96 99.52 111.5 102.06 1522900.0 102.06
2021-02-12 107.49 95.53 95.78 106.14 1188500.0 106.14
2021-02-11 98.6 90.6 91.73 97.86 1149900.0 97.86
2021-02-10 100.05 84.19 100.0 93.47 2405500.0 93.47
2021-02-09 101.81 92.35 99.14 98.49 2388400.0 98.49
2021-02-08 108.98 96.59 103.0 98.72 3638700.0 98.72
2021-02-05 99.13 84.4 87.19 99.0 2690000.0 99.0
2021-02-04 94.0 81.8 93.49 88.17 2744600.0 88.17
2021-02-03 91.53 76.71 78.0 90.77 3373000.0 90.77
2021-02-02 83.61 73.09 80.0 74.87 3397300.0 74.87
2021-02-01 81.48 68.01 72.08 73.6 8262600.0 73.6
2021-01-29 58.79 54.5 55.0 56.49 1167900.0 56.49
2021-01-28 60.94 55.0 56.24 55.03 1402300.0 55.03
2021-01-27 59.4 50.52 54.0 54.22 2528600.0 54.22
2021-01-26 56.32 47.55 49.52 55.11 3441400.0 55.11
2021-01-25 51.62 45.4 49.7 47.28 2879300.0 47.28
2021-01-22 47.17 44.3 45.66 46.38 1591300.0 46.38
2021-01-21 49.97 44.12 44.8 45.89 2766800.0 45.89
2021-01-20 46.42 39.4 40.0 46.22 4466700.0 46.22
2021-01-19 39.75 37.6 38.93 39.07 1590400.0 39.07
2021-01-15 39.51 37.08 39.28 37.14 1094300.0 37.14
2021-01-14 40.69 38.95 40.02 39.08 628500.0 39.08
2021-01-13 41.17 39.6 41.17 39.71 1049200.0 39.71
2021-01-12 43.04 39.32 43.0 39.9 1420500.0 39.9
2021-01-11 43.75 42.15 43.05 42.66 1332800.0 42.66
2021-01-08 44.66 42.1 42.93 43.62 1077400.0 43.62
2021-01-07 44.58 42.02 43.0 43.01 1321100.0 43.01
2021-01-06 45.0 40.77 41.78 43.52 1905300.0 43.52
2021-01-05 43.73 38.82 39.74 42.09 1721100.0 42.09
2021-01-04 40.06 38.59 39.38 39.78 1028400.0 39.78
2020-12-31 40.04 38.8 40.04 39.56 675800.0 39.56
2020-12-30 40.18 38.94 39.49 39.06 311000.0 39.06
2020-12-29 40.27 38.27 39.81 38.86 821500.0 38.86
2020-12-28 42.95 39.53 42.8 39.93 1235100.0 39.93
2020-12-24 43.0 39.45 40.0 42.42 1299800.0 42.42
2020-12-23 44.19 39.22 43.02 39.96 2655500.0 39.96
2020-12-22 45.18 43.15 43.97 44.38 850200.0 44.38
2020-12-21 45.25 43.4 44.45 43.97 934800.0 43.97
2020-12-18 46.1 44.22 46.0 45.77 1081600.0 45.77
2020-12-17 46.08 43.06 43.4 46.08 783100.0 46.08
2020-12-16 44.58 42.5 44.41 43.45 746800.0 43.45
2020-12-15 45.23 42.3 45.0 44.77 828500.0 44.77
2020-12-14 47.08 44.41 46.37 44.96 662500.0 44.96
2020-12-11 48.48 42.2 43.46 47.53 2567800.0 47.53
2020-12-10 44.71 41.81 41.89 43.02 1008300.0 43.02
2020-12-09 44.55 42.11 42.65 43.33 1862300.0 43.33
2020-12-08 42.76 38.79 39.65 42.65 1127200.0 42.65
2020-12-07 40.69 38.9 39.4 39.47 903300.0 39.47
2020-12-04 39.87 38.54 39.53 39.24 993100.0 39.24
2020-12-03 40.28 37.89 37.89 39.4 1138900.0 39.4
2020-12-02 37.46 35.7 37.44 37.27 731100.0 37.27
2020-12-01 38.45 36.66 38.45 37.42 1163100.0 37.42
2020-11-30 40.7 36.5 40.7 38.45 1517900.0 38.45
2020-11-27 40.82 38.61 38.7 40.65 966300.0 40.65
2020-11-25 38.34 35.95 36.39 38.21 728900.0 38.21
2020-11-24 36.69 35.63 36.0 36.61 1060000.0 36.61
2020-11-23 36.72 35.94 36.5 36.09 1297700.0 36.09
2020-11-20 36.82 35.68 36.6 36.65 1061500.0 36.65
2020-11-19 36.44 33.6 35.59 35.99 1927700.0 35.99
2020-11-18 37.84 35.01 37.81 35.13 1847200.0 35.13
2020-11-17 37.7 35.01 37.2 36.98 3600500.0 36.98
2020-11-16 41.6 40.0 40.0 41.47 961100.0 41.47
2020-11-13 39.94 38.2 39.49 39.0 642700.0 39.0
2020-11-12 41.48 38.57 39.62 39.24 793100.0 39.24
2020-11-11 41.23 38.33 39.6 39.11 969500.0 39.11
2020-11-10 41.96 38.56 41.75 39.06 1064600.0 39.06
2020-11-09 42.99 39.5 42.49 42.71 816300.0 42.71
2020-11-06 44.6 42.62 43.37 43.25 454800.0 43.25
2020-11-05 44.5 42.11 44.05 43.9 486500.0 43.9
2020-11-04 43.58 39.5 39.6 43.19 850100.0 43.19
2020-11-03 38.89 37.64 38.0 38.67 596200.0 38.67
2020-11-02 39.85 36.88 39.82 37.82 581700.0 37.82
2020-10-30 42.43 37.96 42.07 38.5 1340300.0 38.5
2020-10-29 43.79 40.89 41.65 42.07 993200.0 42.07
2020-10-28 42.31 40.51 42.3 40.91 1258700.0 40.91
2020-10-27 43.46 41.88 42.0 42.6 820800.0 42.6
2020-10-26 43.39 40.85 41.81 41.71 727400.0 41.71
2020-10-23 42.16 40.7 41.37 42.15 692400.0 42.15
2020-10-22 42.59 41.13 42.12 41.16 772200.0 41.16
2020-10-21 45.82 40.9 44.31 41.95 1300300.0 41.95
2020-10-20 44.54 42.33 43.73 43.46 1094100.0 43.46
2020-10-19 44.0 40.9 42.64 43.46 863100.0 43.46
2020-10-16 45.2 41.92 43.95 42.0 608300.0 42.0
2020-10-15 44.4 42.9 44.37 43.5 722100.0 43.5
2020-10-14 46.0 43.7 45.26 45.0 781300.0 45.0
2020-10-13 47.5 44.51 46.0 45.64 665600.0 45.64
2020-10-12 47.7 45.22 46.43 46.02 988900.0 46.02
2020-10-09 45.34 40.8 41.07 45.05 916000.0 45.05
2020-10-08 42.17 40.31 41.48 40.91 704100.0 40.91
2020-10-07 43.27 40.5 42.65 40.5 896000.0 40.5
2020-10-06 45.52 41.28 44.08 42.39 645500.0 42.39
2020-10-05 45.86 43.31 45.18 44.08 298500.0 44.08
2020-10-02 44.8 41.01 41.4 43.99 534000.0 43.99
2020-10-01 43.49 41.1 43.01 41.77 909300.0 41.77
2020-09-30 45.78 42.5 45.2 42.98 694400.0 42.98
2020-09-29 46.9 45.1 46.38 45.32 402800.0 45.32
2020-09-28 47.78 44.95 46.87 46.38 274800.0 46.38
2020-09-25 47.83 46.1 46.6 46.48 280700.0 46.48
2020-09-24 48.56 45.0 45.59 47.82 461800.0 47.82
2020-09-23 49.0 46.02 49.0 46.54 514200.0 46.54
2020-09-22 49.49 46.5 47.14 48.49 849000.0 48.49
2020-09-21 48.99 46.1 47.0 46.95 428800.0 46.95
2020-09-18 49.99 47.61 49.45 47.86 481200.0 47.86
2020-09-17 49.93 47.31 47.5 49.44 247700.0 49.44
2020-09-16 50.8 48.1 48.1 49.95 341600.0 49.95
2020-09-15 52.5 47.46 51.24 48.23 616100.0 48.23
2020-09-14 51.97 48.7 48.85 50.7 371600.0 50.7
2020-09-11 51.05 47.59 50.9 48.4 331700.0 48.4
2020-09-10 53.46 49.06 51.58 50.69 411800.0 50.69
2020-09-09 51.47 49.49 50.8 50.25 644200.0 50.25
2020-09-08 50.99 48.01 49.87 49.13 772800.0 49.13
2020-09-04 53.99 45.39 51.0 52.76 936600.0 52.76
2020-09-03 57.5 50.39 56.0 51.9 1111200.0 51.9
2020-09-02 57.37 51.36 53.5 56.94 971500.0 56.94
2020-09-01 53.74 48.77 49.02 52.86 801700.0 52.86
2020-08-31 49.32 47.0 49.14 47.78 342000.0 47.78
2020-08-28 49.98 45.8 46.32 48.66 784400.0 48.66
2020-08-27 48.25 45.13 47.81 46.55 685800.0 46.55
2020-08-26 49.79 44.32 44.4 47.2 1606300.0 47.2
2020-08-25 45.68 43.89 45.05 44.19 520800.0 44.19
2020-08-24 46.68 45.1 46.22 45.4 538300.0 45.4
2020-08-21 47.47 44.88 46.5 45.5 744300.0 45.5
2020-08-20 48.85 42.95 43.0 46.51 1614000.0 46.51
2020-08-19 44.13 42.08 42.08 43.33 1025300.0 43.33
2020-08-18 45.24 39.0 40.01 42.06 2247200.0 42.06
2020-08-17 42.88 39.0 39.0 42.8 777500.0 42.8
2020-08-14 39.21 37.86 38.0 38.21 497600.0 38.21
2020-08-13 40.18 37.6 39.5 37.75 444900.0 37.75
2020-08-12 41.51 39.53 40.43 39.77 555100.0 39.77
2020-08-11 40.3 37.9 37.9 40.0 655000.0 40.0
2020-08-10 39.0 36.8 38.6 37.5 474200.0 37.5
2020-08-07 39.31 36.65 39.08 38.0 1013600.0 38.0
2020-08-06 42.03 39.07 42.03 39.84 605500.0 39.84
2020-08-05 42.71 40.56 41.5 41.74 1174100.0 41.74
2020-08-04 41.97 40.21 41.01 40.77 248900.0 40.77
2020-08-03 44.7 40.5 44.4 40.89 657200.0 40.89
2020-07-31 43.61 40.75 41.0 43.54 422100.0 43.54
2020-07-30 42.15 40.03 40.03 41.34 403900.0 41.34
2020-07-29 42.77 36.28 36.28 41.67 1191800.0 41.67
2020-07-28 40.29 35.75 39.5 36.32 1575500.0 36.32
2020-07-27 44.66 38.14 43.51 38.74 1321200.0 38.74
2020-07-24 44.96 42.94 44.96 43.08 591400.0 43.08
2020-07-23 47.41 44.51 47.0 46.09 486800.0 46.09
2020-07-22 48.1 45.68 47.21 46.86 538000.0 46.86
2020-07-21 50.5 45.5 50.49 47.74 761200.0 47.74
2020-07-20 49.94 47.99 48.72 49.71 342900.0 49.71
2020-07-17 50.17 45.65 46.67 49.37 506700.0 49.37
2020-07-16 47.86 45.65 47.18 46.67 934300.0 46.67
2020-07-15 51.9 46.78 47.15 50.71 770200.0 50.71
2020-07-14 48.3 45.76 46.2 46.59 1200300.0 46.59
2020-07-13 53.1 43.81 52.29 45.11 1628100.0 45.11
2020-07-10 53.5 50.0 50.57 52.28 1020000.0 52.28
2020-07-09 56.9 50.56 56.44 50.82 1683300.0 50.82
2020-07-08 60.25 53.72 59.52 53.93 1639300.0 53.93
2020-07-07 61.14 56.2 57.9 58.3 835900.0 58.3
2020-07-06 68.45 56.85 62.0 58.98 2592900.0 58.98
2020-07-02 56.78 48.55 50.13 56.49 1974700.0 56.49
2020-07-01 48.92 43.0 43.66 48.79 1037000.0 48.79
2020-06-30 49.62 42.25 45.53 44.17 1857500.0 44.17
2020-06-29 52.46 45.26 52.1 47.0 3305400.0 47.0
2020-06-26 55.7 43.1 45.0 50.5 7705300.0 50.5