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 Sep 2025 (Mon) 0.8198 1.30 0.753 1.08 724,236
19th Sep 2025 (Fri) 0.71 0.83 0.69 0.8275 143,301
18th Sep 2025 (Thu) 0.6344 0.745 0.6344 0.7167 69,440
17th Sep 2025 (Wed) 0.6109 0.625 0.6107 0.6299 649
16th Sep 2025 (Tue) 0.6112 0.6191 0.6112 0.6004 640
15th Sep 2025 (Mon) 0.6501 0.6501 0.615 0.6312 12,395
12th Sep 2025 (Fri) 0.69 0.69 0.64 0.6687 24,269
11th Sep 2025 (Thu) 0.625 0.72 0.625 0.69 24,635
10th Sep 2025 (Wed) 0.59 0.71 0.56 0.6598 117,105
9th Sep 2025 (Tue) 0.561 0.5824 0.51 0.595 194,093
8th Sep 2025 (Mon) 0.50 0.5799 0.50 0.5538 32,493
5th Sep 2025 (Fri) 0.53 0.53 0.5005 0.55 84
4th Sep 2025 (Thu) 0.5601 0.5605 0.5401 0.5399 971
3rd Sep 2025 (Wed) 0.569 0.569 0.5101 0.5649 3,499
2nd Sep 2025 (Tue) 0.569 0.569 0.5301 0.555 2,785
1st Sep 2025 (Mon) 0.577 0.577 0.5685 0.5601 3,838
29th Aug 2025 (Fri) 0.577 0.577 0.5685 0.5601 3,838
28th Aug 2025 (Thu) 0.591 0.591 0.5645 0.58 9,648
27th Aug 2025 (Wed) 0.559 0.579 0.559 0.58 21,160
26th Aug 2025 (Tue) 0.554 0.5944 0.52 0.5661 33,219
25th Aug 2025 (Mon) 0.52 0.60 0.52 0.5433 24,014
22nd Aug 2025 (Fri) 0.48 0.53 0.48 0.5043 19,384
21st Aug 2025 (Thu) 0.46 0.471 0.46 0.479 8,384
20th Aug 2025 (Wed) 0.4549 0.4549 0.4549 0.48 374
19th Aug 2025 (Tue) 0.4583 0.4795 0.4583 0.4619 8,786
18th Aug 2025 (Mon) 0.455 0.455 0.4423 0.4701 11,310
15th Aug 2025 (Fri) 0.457 0.504 0.457 0.475 25,455
14th Aug 2025 (Thu) 0.465 0.465 0.4307 0.4452 4,940
13th Aug 2025 (Wed) 0.47 0.47 0.4536 0.4617 5,259
12th Aug 2025 (Tue) 0.424 0.4548 0.424 0.4532 6,015
11th Aug 2025 (Mon) 0.449 0.449 0.4308 0.4323 5,189
8th Aug 2025 (Fri) 0.4356 0.456 0.42 0.433 2,538
7th Aug 2025 (Thu) 0.4355 0.4699 0.4355 0.445 3,604
6th Aug 2025 (Wed) 0.43 0.448 0.43 0.4482 3,336
5th Aug 2025 (Tue) 0.4349 0.4399 0.4222 0.4399 9,324
4th Aug 2025 (Mon) 0.4152 0.423 0.4057 0.4231 9,100
1st Aug 2025 (Fri) 0.498 0.498 0.367 0.4056 34,963
31st Jul 2025 (Thu) 0.5101 0.518 0.481 0.4974 12,567
30th Jul 2025 (Wed) 0.5334 0.5334 0.51 0.51 6,729
29th Jul 2025 (Tue) 0.5513 0.5513 0.53 0.5456 9,398
28th Jul 2025 (Mon) 0.5819 0.5819 0.55 0.566 25,600
25th Jul 2025 (Fri) 0.58 0.59 0.56 0.595 9,218
24th Jul 2025 (Thu) 0.606 0.61 0.58 0.5785 23,415
23rd Jul 2025 (Wed) 0.6534 0.6534 0.6115 0.6253 62,674
FTSE 100 Latest
Value9,226.68
Change0.00