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
6th Feb 2026 (Fri) 0.4278 0.467 0.295 0.329 1,781,593
5th Feb 2026 (Thu) 0.355 0.3647 0.344 0.3494 1,810
4th Feb 2026 (Wed) 0.339 0.34 0.3328 0.3328 194
3rd Feb 2026 (Tue) 0.329 0.329 0.3274 0.33 173
2nd Feb 2026 (Mon) 0.339 0.339 0.336 0.336 1,110
30th Jan 2026 (Fri) 0.33 0.3499 0.3281 0.3333 5,098
29th Jan 2026 (Thu) 0.32 0.33 0.31 0.3369 4,837
28th Jan 2026 (Wed) 0.357 0.365 0.2772 0.3395 19,069
27th Jan 2026 (Tue) 0.3619 0.3619 0.3351 0.3395 5,247
26th Jan 2026 (Mon) 0.37 0.37 0.3673 0.3673 36
23rd Jan 2026 (Fri) 0.37 0.3811 0.37 0.3811 0
22nd Jan 2026 (Thu) 0.37 0.37 0.37 0.3701 648
21st Jan 2026 (Wed) 0.38 0.38 0.37 0.365 1,934
20th Jan 2026 (Tue) 0.3715 0.3715 0.3715 0.372 871
19th Jan 2026 (Mon) 0.3971 0.3971 0.338 0.3776 19,052
16th Jan 2026 (Fri) 0.3971 0.3971 0.338 0.3776 19,052
15th Jan 2026 (Thu) 0.45 0.45 0.3879 0.4201 32,817
14th Jan 2026 (Wed) 0.42 0.50 0.42 0.4659 4,208
13th Jan 2026 (Tue) 0.435 0.435 0.4233 0.4233 0
12th Jan 2026 (Mon) 0.435 0.435 0.4126 0.4233 667
9th Jan 2026 (Fri) 0.3934 0.3989 0.3895 0.409 438
8th Jan 2026 (Thu) 0.3851 0.40 0.3851 0.3851 2,452
7th Jan 2026 (Wed) 0.3912 0.3922 0.3858 0.3851 2,328
6th Jan 2026 (Tue) 0.4067 0.4067 0.3785 0.3889 13,643
5th Jan 2026 (Mon) 0.40 0.40 0.3961 0.3911 760
2nd Jan 2026 (Fri) 0.385 0.385 0.385 0.3789 2,238
1st Jan 2026 (Thu) 0.38 0.3944 0.38 0.3922 1,122
31st Dec 2025 (Wed) 0.38 0.3944 0.38 0.3922 1,122
30th Dec 2025 (Tue) 0.38 0.38 0.35 0.356 6,894
29th Dec 2025 (Mon) 0.45 0.45 0.40 0.3885 1,591
26th Dec 2025 (Fri) 0.4338 0.435 0.4338 0.44 1,036
25th Dec 2025 (Thu) 0.445 0.445 0.435 0.4338 1,822
24th Dec 2025 (Wed) 0.445 0.445 0.435 0.4338 1,822
23rd Dec 2025 (Tue) 0.45 0.45 0.435 0.435 89
22nd Dec 2025 (Mon) 0.45 0.45 0.4351 0.462 2,299
19th Dec 2025 (Fri) 0.46 0.4601 0.46 0.4601 1,348
18th Dec 2025 (Thu) 0.4501 0.4501 0.45 0.4411 483
17th Dec 2025 (Wed) 0.47 0.47 0.47 0.4601 179
16th Dec 2025 (Tue) 0.472 0.472 0.4654 0.4592 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
FTSE 100 Latest
Value10,369.75
Change60.53