XASE
Datos históricos de Ryde Group Ltd
Ryde Group Ltd · RYDE
$0.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:06 UTC
- Variación en el periodo
- +11.78%
- Máximo
- US$1.55
- 14 de abril de 2026
- Mínimo
- US$0.21
- 24 de febrero de 2026
- Volumen medio diario
- 0.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.70 | 0.70 | 0.55 | 0.57 | −15.29% | 123,305.115 |
| 8 oct 2026 | 0.82 | 0.82 | 0.64 | 0.67 | −7.81% | 224,337.996 |
| 7 oct 2026 | 0.73 | 0.79 | 0.72 | 0.73 | +7.20% | 133,770.717 |
| 6 oct 2026 | 0.72 | 0.72 | 0.67 | 0.68 | −4.08% | 13,050 |
| 5 oct 2026 | 0.69 | 0.72 | 0.69 | 0.71 | −0.84% | 12,537.352 |
| 2 oct 2026 | 0.60 | 0.75 | 0.60 | 0.72 | +6.03% | 62,254.891 |
| 1 oct 2026 | 0.69 | 0.77 | 0.65 | 0.68 | −4.06% | 74,342 |
| 30 sep 2026 | 0.71 | 0.73 | 0.67 | 0.70 | −2.18% | 156,752.187 |
| 29 sep 2026 | 0.75 | 0.75 | 0.70 | 0.72 | −3.41% | 107,710.972 |
| 28 sep 2026 | 0.75 | 0.76 | 0.72 | 0.75 | +6.35% | 119,741.53 |
| 25 sep 2026 | 0.75 | 0.80 | 0.68 | 0.70 | −6.59% | 336,552 |
| 24 sep 2026 | 0.79 | 0.79 | 0.74 | 0.75 | −2.61% | 202,955.007 |
| 23 sep 2026 | 0.75 | 0.79 | 0.67 | 0.77 | +10.78% | 1.94 M |
| 22 sep 2026 | 0.71 | 0.74 | 0.67 | 0.70 | +0.99% | 2.96 M |
| 21 sep 2026 | 0.69 | 0.71 | 0.64 | 0.69 | −4.59% | 197,715.184 |
| 18 sep 2026 | 0.73 | 0.75 | 0.69 | 0.72 | +3.16% | 7.79 M |
| 17 sep 2026 | 0.73 | 0.74 | 0.69 | 0.70 | +2.25% | 61,289.198 |
| 16 sep 2026 | 0.73 | 0.73 | 0.63 | 0.68 | +2.75% | 532,203 |
| 15 sep 2026 | 0.66 | 0.74 | 0.63 | 0.67 | +4.98% | 2.75 M |
| 14 sep 2026 | 0.65 | 0.68 | 0.61 | 0.63 | −2.46% | 31,716.623 |
| 11 sep 2026 | 0.67 | 0.67 | 0.60 | 0.65 | +2.60% | 38,776.603 |
| 10 sep 2026 | 0.73 | 0.73 | 0.63 | 0.63 | −11.95% | 21,462.439 |
| 9 sep 2026 | 0.68 | 0.72 | 0.66 | 0.72 | +1.58% | 9,367 |
| 8 sep 2026 | 0.67 | 0.73 | 0.64 | 0.71 | −1.54% | 21,276.142 |
| 4 sep 2026 | 0.68 | 0.72 | 0.65 | 0.72 | −0.03% | 22,760.35 |
| 3 sep 2026 | 0.70 | 0.72 | 0.68 | 0.72 | +0.70% | 32,585.953 |
| 2 sep 2026 | 0.73 | 0.73 | 0.68 | 0.71 | +1.74% | 37,467.96 |
| 1 sep 2026 | 0.68 | 0.71 | 0.67 | 0.70 | +4.60% | 37,257.201 |
| 31 ago 2026 | 0.68 | 0.68 | 0.61 | 0.67 | +0.86% | 39,108.207 |
| 28 ago 2026 | 0.64 | 0.70 | 0.64 | 0.67 | +3.59% | 87,589.505 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.