StocksAddentax Group Corp. (ATXG)
ATXG
Close Price: 0.839
Open Price: 0.82
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 0.6499999761581421 | 0.8450000286102295 | 0.6499999761581421 | 0.800000011920929 | 183100 |
| 06 Jan 2025 | 0.859000027179718 | 0.859000027179718 | 0.7570000290870667 | 0.7689999938011169 | 122300 |
| 07 Jan 2025 | 0.7699999809265137 | 0.7900000214576721 | 0.699999988079071 | 0.75 | 39500 |
| 08 Jan 2025 | 0.75 | 0.7799999713897705 | 0.699999988079071 | 0.7300000190734863 | 14000 |
| 10 Jan 2025 | 0.7400000095367432 | 0.7549999952316284 | 0.7300000190734863 | 0.7300000190734863 | 14200 |
| 13 Jan 2025 | 0.7400000095367432 | 0.75 | 0.6389999985694885 | 0.6919999718666077 | 24600 |
| 14 Jan 2025 | 0.8489999771118164 | 0.8489999771118164 | 0.5799999833106995 | 0.7099999785423279 | 35900 |
| 15 Jan 2025 | 0.699999988079071 | 0.75 | 0.6700000166893005 | 0.6700000166893005 | 3400 |
| 16 Jan 2025 | 0.75 | 0.7770000100135803 | 0.6710000038146973 | 0.675000011920929 | 9700 |
| 17 Jan 2025 | 0.7099999785423279 | 0.7099999785423279 | 0.6700000166893005 | 0.7049999833106995 | 8400 |
| 21 Jan 2025 | 0.7300000190734863 | 0.7300000190734863 | 0.6710000038146973 | 0.7099999785423279 | 7400 |
| 22 Jan 2025 | 0.6800000071525574 | 0.7229999899864197 | 0.6800000071525574 | 0.7020000219345093 | 2700 |
| 23 Jan 2025 | 0.6899999976158142 | 0.7229999899864197 | 0.6899999976158142 | 0.7229999899864197 | 2200 |
| 24 Jan 2025 | 0.699999988079071 | 0.7149999737739563 | 0.699999988079071 | 0.7099999785423279 | 5000 |
| 27 Jan 2025 | 0.7300000190734863 | 0.7300000190734863 | 0.699999988079071 | 0.7149999737739563 | 3100 |
| 28 Jan 2025 | 0.7099999785423279 | 0.7269999980926514 | 0.6700000166893005 | 0.6769999861717224 | 4500 |
| 29 Jan 2025 | 0.699999988079071 | 0.699999988079071 | 0.6700000166893005 | 0.6700000166893005 | 7100 |
| 30 Jan 2025 | 0.6919999718666077 | 0.6919999718666077 | 0.6919999718666077 | 0.6919999718666077 | 1600 |
| 31 Jan 2025 | 0.6800000071525574 | 0.6800000071525574 | 0.6290000081062317 | 0.6600000262260437 | 4200 |
| 03 Feb 2025 | 0.6399999856948853 | 0.6589999794960022 | 0.6150000095367432 | 0.6539999842643738 | 7900 |
| 04 Feb 2025 | 0.6299999952316284 | 0.7269999980926514 | 0.6299999952316284 | 0.7039999961853027 | 11600 |
| 05 Feb 2025 | 0.7699999809265137 | 0.8479999899864197 | 0.7350000143051147 | 0.7799999713897705 | 166900 |
| 06 Feb 2025 | 0.7570000290870667 | 0.9340000152587891 | 0.7319999933242798 | 0.8700000047683716 | 96300 |
| 07 Feb 2025 | 0.9089999794960022 | 1.0800000429153442 | 0.800000011920929 | 1.0299999713897705 | 116900 |
| 10 Feb 2025 | 1.0700000524520874 | 1.1799999475479126 | 1.0299999713897705 | 1.159999966621399 | 166800 |
| 11 Feb 2025 | 1.1100000143051147 | 1.1799999475479126 | 1.0800000429153442 | 1.090000033378601 | 33100 |
| 12 Feb 2025 | 1.100000023841858 | 1.100000023841858 | 1.0099999904632568 | 1.0759999752044678 | 50500 |
| 13 Feb 2025 | 1.0800000429153442 | 1.100000023841858 | 1.0 | 1.0399999618530273 | 60300 |
| 14 Feb 2025 | 1.0800000429153442 | 1.100000023841858 | 1.0499999523162842 | 1.100000023841858 | 52000 |
| 18 Feb 2025 | 1.100000023841858 | 1.1799999475479126 | 1.0700000524520874 | 1.0700000524520874 | 38300 |
| 19 Feb 2025 | 1.149999976158142 | 1.1699999570846558 | 1.0670000314712524 | 1.0670000314712524 | 15800 |
| 20 Feb 2025 | 1.059999942779541 | 1.100000023841858 | 1.059999942779541 | 1.100000023841858 | 7900 |
| 21 Feb 2025 | 1.100000023841858 | 1.100000023841858 | 1.0800000429153442 | 1.0850000381469727 | 22400 |
| 24 Feb 2025 | 1.100000023841858 | 1.1610000133514404 | 1.100000023841858 | 1.1200000047683716 | 46400 |
| 25 Feb 2025 | 1.1200000047683716 | 1.159999966621399 | 0.9900000095367432 | 1.0499999523162842 | 52300 |
| 26 Feb 2025 | 1.0499999523162842 | 1.0989999771118164 | 0.9599999785423279 | 0.9700000286102295 | 13400 |
| 27 Feb 2025 | 0.9750000238418579 | 1.0 | 0.9599999785423279 | 0.9729999899864197 | 9500 |
| 28 Feb 2025 | 0.9509999752044678 | 0.9599999785423279 | 0.8999999761581421 | 0.8999999761581421 | 10700 |
| 03 Mar 2025 | 1.0800000429153442 | 1.0800000429153442 | 0.8320000171661377 | 0.949999988079071 | 8800 |
| 04 Mar 2025 | 0.8999999761581421 | 0.9200000166893005 | 0.828000009059906 | 0.8529999852180481 | 6100 |
| 05 Mar 2025 | 0.8519999980926514 | 0.9200000166893005 | 0.8519999980926514 | 0.8899999856948853 | 3500 |
| 06 Mar 2025 | 0.8899999856948853 | 0.8899999856948853 | 0.8899999856948853 | 0.8899999856948853 | 9600 |
| 07 Mar 2025 | 0.9160000085830688 | 0.9160000085830688 | 0.8500000238418579 | 0.9160000085830688 | 2300 |
| 10 Mar 2025 | 0.8550000190734863 | 0.8550000190734863 | 0.8199999928474426 | 0.8199999928474426 | 6300 |
| 11 Mar 2025 | 0.8199999928474426 | 0.9200000166893005 | 0.8199999928474426 | 0.9150000214576721 | 2300 |
| 12 Mar 2025 | 0.871999979019165 | 0.9100000262260437 | 0.8700000047683716 | 0.8700000047683716 | 1900 |
| 13 Mar 2025 | 0.8700000047683716 | 0.8700000047683716 | 0.8100000023841858 | 0.8489999771118164 | 4600 |
| 14 Mar 2025 | 0.9089999794960022 | 0.9200000166893005 | 0.8899999856948853 | 0.9190000295639038 | 5900 |
| 17 Mar 2025 | 0.9490000009536743 | 0.968999981880188 | 0.7450000047683716 | 0.8960000276565552 | 15300 |
| 18 Mar 2025 | 0.8500000238418579 | 0.8690000176429749 | 0.8399999737739563 | 0.8690000176429749 | 3000 |
| 19 Mar 2025 | 0.7749999761581421 | 0.7990000247955322 | 0.7749999761581421 | 0.7860000133514404 | 11100 |
| 20 Mar 2025 | 0.8410000205039978 | 0.8949999809265137 | 0.8410000205039978 | 0.8410000205039978 | 4400 |
| 21 Mar 2025 | 0.7860000133514404 | 0.7879999876022339 | 0.7860000133514404 | 0.7879999876022339 | 1500 |
| 24 Mar 2025 | 0.8830000162124634 | 0.8930000066757202 | 0.8100000023841858 | 0.828000009059906 | 12100 |
| 25 Mar 2025 | 0.7900000214576721 | 0.8700000047683716 | 0.7900000214576721 | 0.8569999933242798 | 2600 |
| 26 Mar 2025 | 0.8569999933242798 | 0.8569999933242798 | 0.8109999895095825 | 0.8550000190734863 | 5300 |
| 27 Mar 2025 | 0.8489999771118164 | 0.8489999771118164 | 0.8199999928474426 | 0.8220000267028809 | 2300 |
| 28 Mar 2025 | 0.8799999952316284 | 0.8799999952316284 | 0.8100000023841858 | 0.8100000023841858 | 5500 |
| 31 Mar 2025 | 0.8289999961853027 | 0.8849999904632568 | 0.8289999961853027 | 0.8619999885559082 | 7700 |
| 01 Apr 2025 | 0.8849999904632568 | 0.8849999904632568 | 0.7919999957084656 | 0.8389999866485596 | 9300 |
| 02 Apr 2025 | 0.7699999809265137 | 0.8199999928474426 | 0.7699999809265137 | 0.7699999809265137 | 1600 |