Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Addentax Group (ATXG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.472 0.472 0.4654 0.472 861
15th Dec 2025 (Mon) 0.4951 0.4951 0.4716 0.472 625
12th Dec 2025 (Fri) 0.5042 0.506 0.5042 0.5058 665
11th Dec 2025 (Thu) 0.517 0.517 0.5011 0.5014 4,100
10th Dec 2025 (Wed) 0.51 0.554 0.501 0.5255 10,374
9th Dec 2025 (Tue) 0.4655 0.4655 0.4655 0.4998 165
8th Dec 2025 (Mon) 0.4697 0.489 0.4692 0.4651 1,756
5th Dec 2025 (Fri) 0.4657 0.4705 0.4657 0.4705 62
4th Dec 2025 (Thu) 0.4657 0.4657 0.4655 0.4657 1,491
3rd Dec 2025 (Wed) 0.48 0.4809 0.48 0.4753 2,019
2nd Dec 2025 (Tue) 0.4795 0.4795 0.4795 0.4795 100
1st Dec 2025 (Mon) 0.4662 0.4764 0.4662 0.4764 806
28th Nov 2025 (Fri) 0.4601 0.48 0.46 0.4706 15,788
27th Nov 2025 (Thu) 0.447 0.4772 0.4424 0.47 2,353
26th Nov 2025 (Wed) 0.447 0.4772 0.4424 0.47 3,504
25th Nov 2025 (Tue) 0.43 0.43 0.43 0.44 2,800
24th Nov 2025 (Mon) 0.418 0.4335 0.418 0.4217 3,771
21st Nov 2025 (Fri) 0.4301 0.4342 0.4101 0.4101 4,450
20th Nov 2025 (Thu) 0.447 0.4526 0.447 0.4526 2,000
19th Nov 2025 (Wed) 0.447 0.4526 0.447 0.4526 998
18th Nov 2025 (Tue) 0.447 0.4525 0.4454 0.45 1,698
17th Nov 2025 (Mon) 0.457 0.457 0.4452 0.4501 1,911
14th Nov 2025 (Fri) 0.4638 0.4654 0.462 0.4621 100
13th Nov 2025 (Thu) 0.4692 0.4737 0.465 0.47 1,823
12th Nov 2025 (Wed) 0.4727 0.476 0.4624 0.4759 2,936
11th Nov 2025 (Tue) 0.4594 0.4596 0.4543 0.4585 1,202
10th Nov 2025 (Mon) 0.458 0.458 0.458 0.468 376
7th Nov 2025 (Fri) 0.4552 0.4552 0.45 0.4502 308
6th Nov 2025 (Thu) 0.46 0.4673 0.455 0.4602 12,490
5th Nov 2025 (Wed) 0.488 0.488 0.4602 0.476 3,582
4th Nov 2025 (Tue) 0.475 0.475 0.4668 0.4668 0
3rd Nov 2025 (Mon) 0.475 0.486 0.455 0.4668 8,331
31st Oct 2025 (Fri) 0.5156 0.6107 0.4601 0.492 84,310
30th Oct 2025 (Thu) 0.484 0.5135 0.4747 0.499 18,327
29th Oct 2025 (Wed) 0.63 0.63 0.45 0.475 57,151
28th Oct 2025 (Tue) 0.6642 0.6642 0.62 0.6332 57,393
27th Oct 2025 (Mon) 0.645 0.6867 0.61 0.68 112,014
24th Oct 2025 (Fri) 0.69 0.6902 0.6333 0.6837 12,991
23rd Oct 2025 (Thu) 0.6856 0.7235 0.6702 0.6996 28,142
22nd Oct 2025 (Wed) 0.6655 0.7099 0.6034 0.7079 29,021
21st Oct 2025 (Tue) 0.8669 0.8669 0.63 0.6621 204,948
20th Oct 2025 (Mon) 1.01 1.01 0.8149 0.943 167,117
17th Oct 2025 (Fri) 0.98 1.01 0.9402 1.01 10,224
16th Oct 2025 (Thu) 0.9715 1.01 0.9384 1.00 23,923
FTSE 100 Latest
Value9,684.79
Change-66.52