Addentax Group Corp. ATXG
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$3,33-0,36 (-%9,81)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,33 | -%9,81 | $3,41 | $3,55 | $3,30 | 12,74K |
| 2026-09-30 | $3,69 | +%7,89 | $3,55 | $3,74 | $3,29 | 36,50K |
| 2026-09-29 | $3,42 | +%0,29 | $3,47 | $3,47 | $3,42 | 600 |
| 2026-09-28 | $3,41 | -%5,28 | $3,55 | $3,72 | $3,41 | 3,30K |
| 2026-09-25 | $3,60 | -%1,37 | $3,60 | $3,88 | $3,60 | 34,70K |
| 2026-09-24 | $3,65 | +%6,10 | $3,39 | $3,70 | $3,39 | 6,80K |
| 2026-09-23 | $3,44 | +%1,47 | $3,35 | $3,52 | $3,26 | 4,50K |
| 2026-09-22 | $3,39 | -%3,14 | $3,37 | $3,50 | $3,31 | 8,60K |
| 2026-09-21 | $3,50 | %0,00 | $3,50 | $3,50 | $3,50 | 0 |
| 2026-09-18 | $3,50 | -%4,89 | $3,54 | $3,55 | $3,50 | 1,10K |
| 2026-09-17 | $3,68 | -%3,16 | $3,68 | $3,68 | $3,68 | 600 |
| 2026-09-16 | $3,80 | %0,00 | $3,80 | $3,80 | $3,80 | 0 |
| 2026-09-15 | $3,80 | %0,00 | $3,78 | $3,84 | $3,78 | 800 |
| 2026-09-14 | $3,80 | -%1,30 | $3,87 | $3,87 | $3,80 | 1,20K |
| 2026-09-11 | $3,85 | +%11,92 | $3,50 | $3,88 | $3,17 | 10,70K |
| 2026-09-10 | $3,44 | -%2,82 | $3,41 | $3,54 | $3,41 | 4,30K |
| 2026-09-09 | $3,54 | -%1,80 | $3,54 | $3,54 | $3,54 | 600 |
| 2026-09-08 | $3,61 | -%1,23 | $3,34 | $3,61 | $3,34 | 4,40K |
| 2026-09-04 | $3,65 | +%0,27 | $3,31 | $3,86 | $3,31 | 6,40K |
| 2026-09-03 | $3,64 | +%9,18 | $3,66 | $3,66 | $3,64 | 600 |
| 2026-09-02 | $3,33 | -%2,51 | $3,33 | $3,33 | $3,33 | 600 |
| 2026-09-01 | $3,42 | -%3,53 | $3,55 | $3,55 | $3,42 | 1,70K |
| 2026-08-31 | $3,55 | -%4,19 | $3,49 | $3,55 | $3,45 | 1,80K |
| 2026-08-28 | $3,70 | %0,00 | $3,70 | $3,70 | $3,70 | 0 |
| 2026-08-27 | $3,70 | -%2,63 | $3,62 | $3,74 | $3,37 | 3,20K |
| 2026-08-26 | $3,80 | +%2,98 | $3,71 | $3,87 | $3,54 | 3,30K |
| 2026-08-25 | $3,69 | -%0,27 | $3,81 | $3,81 | $3,69 | 1,30K |
| 2026-08-24 | $3,70 | +%0,41 | $3,69 | $3,70 | $3,41 | 4,70K |
| 2026-08-21 | $3,68 | +%2,93 | $3,70 | $3,80 | $3,59 | 3,30K |
| 2026-08-20 | $3,58 | -%5,04 | $3,84 | $3,84 | $3,58 | 3,60K |
| 2026-08-19 | $3,77 | -%5,99 | $4,11 | $4,83 | $3,43 | 78,20K |
| 2026-08-18 | $4,01 | -%0,74 | $3,80 | $4,07 | $3,80 | 42,20K |
| 2026-08-17 | $4,04 | -%2,65 | $4,04 | $4,09 | $3,81 | 2,10K |
| 2026-08-14 | $4,15 | +%4,80 | $4,22 | $4,22 | $4,01 | 3,40K |
| 2026-08-13 | $3,96 | -%19,18 | $4,59 | $4,59 | $3,94 | 7,50K |
| 2026-08-12 | $4,90 | +%0,62 | $4,74 | $4,99 | $4,22 | 37,30K |
| 2026-08-11 | $4,87 | +%4,06 | $4,49 | $4,91 | $4,49 | 17,90K |
| 2026-08-10 | $4,68 | +%18,48 | $4,12 | $4,77 | $3,95 | 32,40K |
| 2026-08-07 | $3,95 | +%8,52 | $3,60 | $4,15 | $3,60 | 19,60K |
| 2026-08-06 | $3,64 | +%11,66 | $3,41 | $3,64 | $3,35 | 6,20K |
| 2026-08-05 | $3,26 | +%4,82 | $3,31 | $3,49 | $3,23 | 8,00K |
| 2026-08-04 | $3,11 | +%5,42 | $3,11 | $3,11 | $3,00 | 4,70K |
| 2026-08-03 | $2,95 | -%16,43 | $3,14 | $3,30 | $2,95 | 21,40K |
| 2026-07-31 | $3,53 | %0,00 | $3,41 | $3,53 | $3,22 | 453,40K |
| 2026-07-30 | $3,53 | %0,00 | $3,45 | $3,53 | $3,35 | 3,30K |
| 2026-07-29 | $3,53 | +%0,28 | $3,53 | $3,53 | $3,40 | 9,70K |
| 2026-07-28 | $3,52 | +%6,67 | $3,18 | $3,87 | $3,18 | 10,00K |
| 2026-07-27 | $3,30 | -%10,81 | $3,50 | $3,50 | $3,30 | 1,50K |
| 2026-07-24 | $3,70 | %0,00 | $3,70 | $3,70 | $3,70 | 0 |
| 2026-07-23 | $3,70 | -%2,63 | $3,62 | $3,70 | $3,55 | 27,90K |
| 2026-07-22 | $3,80 | %0,00 | $3,80 | $3,80 | $3,80 | 0 |
| 2026-07-21 | $3,80 | %0,00 | $3,61 | $3,90 | $3,61 | 1,80K |
| 2026-07-20 | $3,80 | +%7,34 | $3,52 | $3,80 | $3,52 | 2,90K |
| 2026-07-17 | $3,54 | -%9,23 | $3,54 | $3,54 | $3,54 | 300 |
| 2026-07-16 | $3,90 | %0,00 | $3,90 | $3,90 | $3,90 | 0 |
| 2026-07-15 | $3,90 | +%0,26 | $3,69 | $4,03 | $3,69 | 6,90K |
| 2026-07-14 | $3,89 | +%5,71 | $3,82 | $4,00 | $3,74 | 2,70K |
| 2026-07-13 | $3,68 | -%3,66 | $3,93 | $3,93 | $3,68 | 500 |
| 2026-07-10 | $3,82 | -%0,52 | $3,69 | $3,85 | $3,69 | 2,00K |
| 2026-07-09 | $3,84 | +%2,95 | $3,81 | $4,14 | $3,49 | 3,00K |
| 2026-07-08 | $3,73 | +%1,39 | $3,73 | $3,73 | $3,73 | 1,80K |
| 2026-07-07 | $3,68 | +%1,35 | $3,67 | $3,68 | $3,67 | 1,10K |
| 2026-07-06 | $3,63 | +%2,83 | $3,75 | $3,99 | $3,63 | 2,80K |
| 2026-07-02 | $3,53 | +%5,40 | $3,22 | $3,66 | $3,22 | 3,30K |
| 2026-07-01 | $3,35 | +%10,53 | $3,03 | $3,36 | $3,03 | 4,50K |
| 2026-06-30 | $3,03 | -%21,30 | $3,93 | $4,30 | $2,91 | 16,30K |
| 2026-06-29 | $3,85 | -%9,62 | $3,85 | $3,95 | $3,60 | 5,30K |
| 2026-06-26 | $4,26 | +%6,37 | $3,99 | $4,26 | $3,95 | 5,10K |
| 2026-06-25 | $4,01 | -%8,46 | $4,20 | $4,20 | $3,91 | 8,70K |
| 2026-06-24 | $4,38 | -%5,91 | $4,43 | $4,43 | $4,22 | 19,60K |
| 2026-06-23 | $4,65 | -%5,01 | $4,51 | $4,66 | $4,50 | 3,80K |
| 2026-06-22 | $4,89 | +%3,93 | $4,80 | $4,89 | $4,80 | 900 |
| 2026-06-18 | $4,71 | -%0,19 | $4,70 | $4,75 | $4,70 | 2,90K |
| 2026-06-17 | $4,72 | -%2,50 | $4,84 | $4,98 | $4,72 | 3,80K |
| 2026-06-16 | $4,84 | -%3,01 | $4,90 | $4,96 | $4,72 | 1,80K |
| 2026-06-15 | $4,99 | +%8,01 | $4,51 | $4,99 | $4,51 | 12,50K |
| 2026-06-12 | $4,62 | -%1,81 | $4,55 | $5,00 | $4,21 | 23,80K |
| 2026-06-11 | $4,70 | +%5,73 | $4,45 | $5,27 | $4,40 | 62,70K |
| 2026-06-10 | $4,45 | +%2,30 | $4,35 | $4,45 | $4,21 | 8,60K |
| 2026-06-09 | $4,35 | -%7,64 | $4,26 | $4,38 | $4,06 | 9,40K |
| 2026-06-08 | $4,71 | -%5,80 | $4,92 | $4,95 | $4,60 | 69,50K |
| 2026-06-05 | $5,00 | +%3,09 | $4,78 | $5,10 | $4,62 | 4,20K |
| 2026-06-04 | $4,85 | +%5,43 | $4,66 | $5,13 | $4,50 | 14,00K |
| 2026-06-03 | $4,60 | -%9,45 | $4,63 | $4,85 | $4,60 | 1,80K |
| 2026-06-02 | $5,08 | +%15,19 | $4,70 | $5,08 | $4,42 | 3,90K |
| 2026-06-01 | $4,41 | +%6,27 | $4,30 | $4,50 | $4,21 | 5,70K |
| 2026-05-29 | $4,15 | -%0,48 | $4,18 | $4,30 | $4,03 | 4,40K |
| 2026-05-28 | $4,17 | -%1,65 | $4,16 | $4,20 | $4,02 | 6,00K |
| 2026-05-27 | $4,24 | +%3,41 | $4,24 | $4,24 | $3,87 | 11,90K |
| 2026-05-26 | $4,10 | -%4,87 | $4,16 | $4,20 | $4,10 | 2,80K |