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
3rd Apr 2026 (Fri) 4.76 4.80 4.76 4.97 739
2nd Apr 2026 (Thu) 4.76 4.80 4.76 4.97 739
1st Apr 2026 (Wed) 5.35 5.35 5.35 5.22 1,114
31st Mar 2026 (Tue) 4.87 5.50 4.70 5.5073 1,364
30th Mar 2026 (Mon) 4.51 4.94 4.35 4.55 5,540
27th Mar 2026 (Fri) 0.3132 0.3292 0.305 0.3154 15,514
26th Mar 2026 (Thu) 0.32 0.3309 0.294 0.3085 22,736
25th Mar 2026 (Wed) 0.3263 0.375 0.30 0.37 17,450
24th Mar 2026 (Tue) 0.3301 0.3414 0.3301 0.331 3,012
23rd Mar 2026 (Mon) 0.321 0.37 0.321 0.36 23,299
20th Mar 2026 (Fri) 0.2854 0.35 0.2606 0.3224 60,205
19th Mar 2026 (Thu) 0.2823 0.3144 0.26 0.314 95,767
18th Mar 2026 (Wed) 0.26 0.4287 0.25 0.3189 1,215,867
17th Mar 2026 (Tue) 0.4371 0.448 0.2222 0.2539 1,098,694
16th Mar 2026 (Mon) 0.2676 0.2676 0.2584 0.2565 702
13th Mar 2026 (Fri) 0.265 0.265 0.2633 0.2633 478
12th Mar 2026 (Thu) 0.271 0.271 0.271 0.27 79
11th Mar 2026 (Wed) 0.2602 0.2711 0.2602 0.2715 905
10th Mar 2026 (Tue) 0.273 0.273 0.271 0.271 416
9th Mar 2026 (Mon) 0.265 0.27 0.256 0.269 28,442
6th Mar 2026 (Fri) 0.275 0.2764 0.2658 0.265 14,542
5th Mar 2026 (Thu) 0.2745 0.2844 0.266 0.27 598
4th Mar 2026 (Wed) 0.2943 0.2943 0.28 0.2875 1,379
3rd Mar 2026 (Tue) 0.3029 0.3094 0.274 0.2994 11,410
2nd Mar 2026 (Mon) 0.3161 0.344 0.3161 0.326 832
27th Feb 2026 (Fri) 0.3331 0.3331 0.32 0.338 352
26th Feb 2026 (Thu) 0.34 0.34 0.336 0.336 2,476
25th Feb 2026 (Wed) 0.3685 0.3685 0.35 0.35 0
24th Feb 2026 (Tue) 0.3685 0.3685 0.3639 0.3639 0
23rd Feb 2026 (Mon) 0.3685 0.37 0.36 0.3639 8,537
20th Feb 2026 (Fri) 0.367 0.37 0.36 0.37 2,710
19th Feb 2026 (Thu) 0.3551 0.3751 0.345 0.3789 4,931
18th Feb 2026 (Wed) 0.3591 0.3735 0.3574 0.3665 25,758
17th Feb 2026 (Tue) 0.359 0.3826 0.359 0.3831 23,147
16th Feb 2026 (Mon) 0.3563 0.385 0.3563 0.39 6,086
13th Feb 2026 (Fri) 0.3563 0.385 0.3563 0.39 6,086
12th Feb 2026 (Thu) 0.38 0.38 0.3602 0.3846 14,285
11th Feb 2026 (Wed) 0.40 0.4049 0.3627 0.3948 61,456
10th Feb 2026 (Tue) 0.6258 0.6327 0.3382 0.429 865,618
9th Feb 2026 (Mon) 0.3623 0.50 0.3623 0.4254 496,404
6th Feb 2026 (Fri) 0.4278 0.467 0.295 0.329 1,781,593
FTSE 100 Latest
Value10,436.29
Change71.50