Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ATXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.87594 | -0.00406 | -0.46% | 0.88 | 0.902 | 0.87 | 17,928 |
| Apr 12 2024 | 0.88 | -0.007 | -0.79% | 0.89 | 0.93 | 0.85 | 36,546 |
| Apr 11 2024 | 0.887 | -0.013 | -1.44% | 0.92 | 0.93 | 0.8721 | 35,657 |
| Apr 10 2024 | 0.90 | -0.01 | -1.10% | 0.9134 | 0.95 | 0.8901 | 30,681 |
| Apr 09 2024 | 0.91 | 0.01035 | 1.15% | 0.88 | 0.9299 | 0.88 | 11,240 |
| Apr 08 2024 | 0.899651 | 0.02855 | 3.28% | 0.8711 | 0.93 | 0.8711 | 14,697 |
| Apr 05 2024 | 0.8711 | -0.0239 | -2.67% | 0.87 | 0.928652 | 0.86 | 18,653 |
| Apr 04 2024 | 0.895 | -0.0149 | -1.64% | 0.93 | 0.93 | 0.8735 | 18,050 |
| Apr 03 2024 | 0.9099 | 0.0099 | 1.10% | 0.90 | 0.925 | 0.89 | 9,458 |
| Apr 02 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.9346 | 0.8902 | 9,157 |
| Apr 01 2024 | 0.92 | 0.01 | 1.10% | 0.93 | 0.9799 | 0.88 | 30,342 |
| Mar 28 2024 | 0.91 | -0.06 | -6.19% | 0.95 | 0.99 | 0.91 | 27,021 |
| Mar 27 2024 | 0.97 | 0.0539 | 5.88% | 0.90 | 0.9901 | 0.90 | 84,277 |
| Mar 26 2024 | 0.9161 | -0.0029 | -0.32% | 0.8768 | 0.92055 | 0.8768 | 23,774 |
| Mar 25 2024 | 0.919 | 0.0153 | 1.69% | 0.9037 | 0.95 | 0.84 | 55,922 |
| Mar 22 2024 | 0.9037 | -0.0263 | -2.83% | 0.8527 | 0.92 | 0.84 | 201,312 |
| Mar 21 2024 | 0.93 | 0.00 | 0.00% | 0.945 | 0.95 | 0.89 | 427,410 |
| Mar 20 2024 | 0.93 | -0.02 | -2.11% | 1.00 | 1.44 | 0.8101 | 1,715,486 |
| Mar 19 2024 | 0.95 | -0.03 | -3.06% | 0.99 | 1.02 | 0.95 | 40,864 |
| Mar 18 2024 | 0.98 | -0.04 | -3.92% | 1.00 | 1.04 | 0.97 | 26,192 |
| Mar 15 2024 | 1.02 | 0.03 | 3.09% | 0.97 | 1.02 | 0.9602 | 34,291 |
| Mar 14 2024 | 0.9894 | 0.0004 | 0.04% | 0.989 | 1.02 | 0.96 | 42,607 |
| Mar 13 2024 | 0.989 | 0.0369 | 3.88% | 0.9522 | 1.02 | 0.9522 | 15,730 |
| Mar 12 2024 | 0.9521 | -0.0479 | -4.79% | 1.00 | 1.038 | 0.95 | 23,250 |
| Mar 11 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 0.951 | 11,948 |
| Mar 08 2024 | 1.02 | 0.04 | 4.08% | 0.98 | 1.04 | 0.9501 | 18,903 |
| Mar 07 2024 | 0.98 | 0.007 | 0.72% | 1.00 | 1.02 | 0.974 | 18,842 |
| Mar 06 2024 | 0.973 | 0.013 | 1.35% | 1.00 | 1.00 | 0.961 | 37,867 |
| Mar 05 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.18 | 0.9201 | 122,242 |
| Mar 04 2024 | 1.01 | -0.02 | -1.94% | 1.00 | 1.04 | 0.98 | 29,728 |
| Mar 01 2024 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 0.97 | 40,072 |
| Feb 29 2024 | 1.00 | 0.01 | 1.01% | 1.02 | 1.06 | 0.97 | 45,163 |
| Feb 28 2024 | 0.99 | -0.094 | -8.67% | 1.05 | 1.11 | 0.96 | 90,139 |
| Feb 27 2024 | 1.084 | 0.03 | 3.24% | 1.06 | 1.13 | 1.0354 | 35,650 |
| Feb 26 2024 | 1.05 | 0.05 | 4.99% | 1.06 | 1.06 | 1.00 | 34,709 |
| Feb 23 2024 | 1.0001 | -0.10 | -9.08% | 1.08 | 1.1139 | 0.941466 | 143,835 |
| Feb 22 2024 | 1.10 | -0.02 | -1.79% | 1.15 | 1.15 | 1.072 | 44,145 |
| Feb 21 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.16 | 1.0901 | 48,726 |
| Feb 20 2024 | 1.14 | 0.02 | 1.79% | 1.13 | 1.23 | 1.05 | 251,591 |
| Feb 16 2024 | 1.12 | -0.07 | -5.88% | 1.17 | 1.17 | 1.10 | 205,182 |
| Feb 15 2024 | 1.19 | -0.36 | -23.23% | 1.18 | 1.26 | 1.11 | 573,065 |
| Feb 14 2024 | 1.55 | 0.17 | 12.32% | 1.35 | 1.7708 | 1.30 | 3,171,081 |
| Feb 13 2024 | 1.38 | 0.07 | 5.34% | 1.22 | 1.44 | 1.21 | 58,095 |
| Feb 12 2024 | 1.31 | 0.04 | 3.15% | 1.29 | 1.48 | 1.19 | 68,467 |
| Feb 09 2024 | 1.27 | 0.07 | 5.83% | 1.22 | 1.29 | 1.1506 | 39,396 |
| Feb 08 2024 | 1.20 | 0.11 | 10.10% | 1.09 | 1.276 | 1.09 | 87,372 |
| Feb 07 2024 | 1.0899 | -0.02 | -1.68% | 1.17 | 1.17 | 1.04 | 23,945 |
| Feb 06 2024 | 1.1085 | 0.01 | 0.77% | 1.125 | 1.18 | 1.10 | 15,442 |
| Feb 05 2024 | 1.10 | -0.02 | -1.79% | 1.16 | 1.16 | 1.10 | 5,825 |
| Feb 02 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.15 | 1.11 | 4,213 |
| Feb 01 2024 | 1.14 | -0.01 | -0.87% | 1.19 | 1.1923 | 1.12 | 4,929 |
| Jan 31 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.20 | 1.13 | 6,326 |
| Jan 30 2024 | 1.14 | -0.01 | -0.87% | 1.12 | 1.164 | 1.10 | 4,670 |
| Jan 29 2024 | 1.15 | 0.05 | 4.55% | 1.15 | 1.1685 | 1.11 | 3,846 |
| Jan 26 2024 | 1.10 | 0.00 | 0.00% | 1.20 | 1.20 | 1.10 | 4,708 |
| Jan 25 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.17 | 1.10 | 5,615 |
| Jan 24 2024 | 1.11 | -0.02 | -1.77% | 1.14 | 1.18 | 1.11 | 13,501 |
| Jan 23 2024 | 1.13 | 0.01 | 0.89% | 1.17 | 1.18 | 1.13 | 7,250 |
| Jan 22 2024 | 1.12 | 0.01 | 0.90% | 1.12 | 1.2199 | 1.10 | 10,687 |
| Jan 19 2024 | 1.11 | -0.04 | -3.48% | 1.16 | 1.19 | 1.11 | 4,678 |
| Jan 18 2024 | 1.15 | -0.02 | -1.71% | 1.20 | 1.24 | 1.13 | 8,071 |
| Jan 17 2024 | 1.17 | -0.05 | -4.10% | 1.18 | 1.20 | 1.12 | 23,279 |
