Free Trial

Addentax Group (ATXG) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ATXG Stock Alerts
$1.00
-0.02 (-1.96%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Addentax Group Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
+12.36%
3 Month
Performance
-0.01%
6 Month
Performance
-10.71%
Year-To-Date
Performance
-30.56%
1 Year
Performance
-87.01%
Receive ATXG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Addentax Group and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Dividend-like income from non-dividend stocks
This coming Wednesday @ 7 PM EST you're going to discover… How to find safe value in the stocks you already own with simple Cash Flow Trade Strategies.
Click here to register for free.

ATXG Stock Chart for Thursday, May, 23, 2024

ATXG Chart by TradingView

Addentax Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$1.02$1.00
-1.97%		$1.09$0.9924,891 shs$4.30 million
05/21/2024$1.03$1.02
-0.96%		$1.09$0.9736,705 shs$4.39 million
05/20/2024$1.03$1.03$1.14$1.0228,080 shs$4.43 million
05/17/2024$0.99$1.03
+4.04%		$1.15$0.9689,586 shs$4.43 million
05/16/2024$1.01$0.99
-1.98%		$1.01$0.9523,194 shs$4.26 million
05/15/2024$0.95$1.01
+6.20%		$1.03$0.9513,286 shs$4.34 million
05/14/2024$0.97$0.95
-1.96%		$1.02$0.9233,138 shs$4.09 million
05/13/2024$1.02$0.97
-4.43%		$1.03$0.8166,220 shs$4.17 million
05/10/2024$1.05$1.02
-3.33%		$1.07$1.0016,720 shs$4.36 million
05/09/2024$1.01$1.05
+3.96%		$1.12$0.9932,221 shs$4.51 million
05/08/2024$0.96$1.01
+5.21%		$1.10$0.9927,046 shs$4.34 million
05/07/2024$0.98$0.96
-2.04%		$1.06$0.8713,786 shs$4.12 million
05/06/2024$0.97$0.98
+1.51%		$1.02$0.9312,848 shs$4.21 million
05/03/2024$0.99$0.97
-2.29%		$1.01$0.9212,002 shs$4.15 million
05/02/2024$0.99$0.99
-0.21%		$1.01$0.988,058 shs$4.24 million
05/01/2024$1.02$0.99
-2.45%		$1.02$0.992,550 shs$4.26 million
04/30/2024$1.03$1.02
-1.46%		$1.02$0.995,555 shs$4.36 million
04/29/2024$0.94$1.03
+9.23%		$1.07$0.9246,827 shs$4.43 million
04/26/2024$0.93$0.94
+1.40%		$0.98$0.9026,290 shs$4.06 million
04/25/2024$0.91$0.93
+2.09%		$0.96$0.8640,605 shs$4.00 million
04/24/2024$0.89$0.91
+2.36%		$0.93$0.898,590 shs$3.92 million
04/23/2024$0.91$0.89
-2.54%		$0.95$0.8713,994 shs$3.82 million
04/22/2024$0.90$0.91
+1.08%		$0.93$0.884,851 shs$3.93 million
04/19/2024$0.92$0.90
-1.80%		$0.94$0.8933,207 shs$3.89 million
04/18/2024$0.89$0.92
+3.02%		$0.95$0.8931,535 shs$3.86 million
04/17/2024$0.89$0.89
+0.06%		$0.95$0.8757,995 shs$3.84 million
04/16/2024$0.88$0.89
+1.89%		$0.93$0.8654,227 shs$3.84 million
04/15/2024$0.88$0.88
-0.46%		$0.90$0.8717,240 shs$3.77 million
04/12/2024$0.89$0.87
-1.92%		$0.93$0.8536,546 shs$3.74 million
04/11/2024$0.90$0.89
-1.44%		$0.93$0.8734,933 shs$3.81 million
04/10/2024$0.91$0.90
-1.10%		$0.95$0.8930,374 shs$3.87 million
04/09/2024$0.87$0.91
+4.35%		$0.93$0.8811,238 shs$3.91 million
04/08/2024$0.87$0.87
+0.11%		$0.93$0.8714,697 shs$3.75 million
04/05/2024$0.90$0.87
-2.67%		$0.93$0.8618,453 shs$3.75 million
04/04/2024$0.91$0.90
-1.64%		$0.93$0.8717,998 shs$3.84 million
04/03/2024$0.90$0.91
+1.10%		$0.93$0.899,151 shs$3.91 million
04/02/2024$0.92$0.90
-2.17%		$0.93$0.899,144 shs$3.87 million
04/01/2024$0.91$0.92
+1.10%		$0.98$0.8830,341 shs$3.96 million
03/29/2024$0.91$0.91$0.99$0.9127,722 shs$3.91 million
03/28/2024$0.94$0.91
-3.35%		$0.99$0.9127,021 shs$3.91 million
Dividend-like income from non-dividend stocks (Ad)

This coming Wednesday @ 7 PM EST you're going to discover… How to find safe value in the stocks you already own with simple Cash Flow Trade Strategies.

Click here to register for free.
03/27/2024$0.92$0.94
+2.62%		$0.99$0.9084,277 shs$4.05 million
03/26/2024$0.92$0.92
-0.16%		$0.92$0.8823,764 shs$3.95 million
03/25/2024$0.90$0.92
+1.69%		$0.95$0.8453,943 shs$3.95 million
03/22/2024$0.93$0.90
-2.83%		$0.92$0.84201,312 shs$3.89 million
03/21/2024$0.93$0.93$0.95$0.89369,985 shs$4.00 million
03/20/2024$0.95$0.93
-2.11%		$1.44$0.811.71 million shs$4.00 million
03/19/2024$0.97$0.95
-2.06%		$1.02$0.9540,830 shs$4.08 million
03/18/2024$1.02$0.97
-4.90%		$1.04$0.9726,192 shs$4.17 million
03/15/2024$0.99$1.02
+3.09%		$1.02$0.9634,290 shs$4.39 million
03/14/2024$0.99$0.99
+0.04%		$1.02$0.9642,107 shs$4.25 million
03/13/2024$0.95$0.99
+3.88%		$1.02$0.9515,096 shs$4.25 million
03/12/2024$1.00$0.95
-4.79%		$1.04$0.9523,149 shs$4.09 million
03/11/2024$1.02$1.00
-1.96%		$1.02$0.9511,944 shs$4.30 million
03/08/2024$1.01$1.02
+0.99%		$1.04$0.9516,599 shs$4.39 million
03/07/2024$0.99$1.01
+2.02%		$1.02$0.9718,842 shs$4.34 million
03/06/2024$0.96$0.99
+3.13%		$1.00$0.9637,867 shs$4.26 million
03/05/2024$1.01$0.96
-4.95%		$1.18$0.92121,521 shs$4.12 million
03/04/2024$1.03$1.01
-1.94%		$1.04$0.9828,518 shs$4.34 million
03/01/2024$1.00$1.03
+3.00%		$1.05$0.9739,765 shs$4.43 million
02/29/2024$0.99$1.00
+1.01%		$1.06$0.9745,163 shs$4.30 million
02/28/2024$1.08$0.99
-8.67%		$1.11$0.9689,560 shs$4.26 million
02/27/2024$1.05$1.08
+3.24%		$1.13$1.0435,478 shs$4.66 million
02/26/2024$1.00$1.05
+4.99%		$1.06$1.0034,708 shs$4.52 million
02/23/2024$1.10$1.00
-9.08%		$1.11$0.94143,511 shs$4.30 million
02/22/2024$1.12$1.10
-1.79%		$1.15$1.0738,869 shs$4.73 million

Related Companies:
This page (NASDAQ:ATXG) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Truth about Trump you’ve never heard
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
Bitcoin’s Biggest Year Yet
Paradigm Press
Dividend-like income from non-dividend stocks
Unstoppable Prosperity
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade