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
22nd Jul 2025 (Tue) 0.68 0.684 0.65 0.6758 21,588
21st Jul 2025 (Mon) 0.6806 0.75 0.665 0.6949 24,675
18th Jul 2025 (Fri) 0.7121 0.72 0.6719 0.6834 37,044
17th Jul 2025 (Thu) 0.65 0.7372 0.6201 0.7103 72,091
16th Jul 2025 (Wed) 0.644 0.6729 0.6315 0.6597 62,684
15th Jul 2025 (Tue) 0.6317 0.65 0.6242 0.6354 12,747
14th Jul 2025 (Mon) 0.6681 0.6681 0.6306 0.63 17,883
11th Jul 2025 (Fri) 0.6653 0.6653 0.6221 0.6522 24,091
10th Jul 2025 (Thu) 0.6244 0.679 0.6244 0.642 46,772
9th Jul 2025 (Wed) 0.6215 0.64 0.6121 0.615 36,031
8th Jul 2025 (Tue) 0.61 0.6448 0.61 0.639 42,207
7th Jul 2025 (Mon) 0.57 0.6192 0.5615 0.605 69,818
4th Jul 2025 (Fri) 0.6008 0.6449 0.59 0.6047 71,794
3rd Jul 2025 (Thu) 0.6008 0.6449 0.59 0.6047 71,794
2nd Jul 2025 (Wed) 0.9734 1.07 0.53 0.6166 3,768,749
1st Jul 2025 (Tue) 0.669 0.73 0.669 0.6972 73,450
30th Jun 2025 (Mon) 0.619 0.67 0.619 0.67 32,846
27th Jun 2025 (Fri) 0.5977 0.615 0.59 0.609 22,954
26th Jun 2025 (Thu) 0.5905 0.61 0.58 0.5869 12,185
25th Jun 2025 (Wed) 0.64 0.64 0.58 0.5951 24,627
24th Jun 2025 (Tue) 0.6315 0.649 0.625 0.6332 5,347
23rd Jun 2025 (Mon) 0.6608 0.6837 0.611 0.642 45,385
20th Jun 2025 (Fri) 0.64 0.7468 0.64 0.6761 43,746
19th Jun 2025 (Thu) 0.654 0.674 0.63 0.655 46,569
18th Jun 2025 (Wed) 0.654 0.674 0.63 0.655 46,569
17th Jun 2025 (Tue) 0.6687 0.67 0.6316 0.658 24,152
16th Jun 2025 (Mon) 0.64 0.77 0.64 0.6823 70,243
13th Jun 2025 (Fri) 0.65 0.6531 0.6208 0.66 91,875
12th Jun 2025 (Thu) 0.712 0.72 0.712 0.729 23,689
11th Jun 2025 (Wed) 0.72 0.78 0.70 0.707 60,210
10th Jun 2025 (Tue) 0.74 0.7684 0.71 0.7445 29,709
9th Jun 2025 (Mon) 0.75 0.7684 0.7215 0.741 29,310
6th Jun 2025 (Fri) 0.6721 0.765 0.6721 0.75 42,744
5th Jun 2025 (Thu) 0.7545 0.82 0.7059 0.73 58,220
4th Jun 2025 (Wed) 0.82 0.95 0.7135 0.826 73,537
3rd Jun 2025 (Tue) 0.82 1.00 0.80 0.89 270,662
2nd Jun 2025 (Mon) 1.00 1.06 0.75 0.875 977,917
30th May 2025 (Fri) 0.78 0.91 0.706 0.90 756,772
29th May 2025 (Thu) 0.6875 0.7695 0.6788 0.74 83,707
28th May 2025 (Wed) 0.68 0.799 0.65 0.69 161,152
27th May 2025 (Tue) 0.62 0.6867 0.59 0.65 77,317
26th May 2025 (Mon) 0.60 0.60 0.60 0.60 0
24th May 2025 (Sat) 0.57 0.57 0.57 0.60 24,805
23rd May 2025 (Fri) 0.57 0.57 0.57 0.57 24,805
FTSE 100 Latest
Value9,023.81
Change10.82