XNAS
Datos históricos de Addentax Group Corp.
Addentax Group Corp. · ATXG
$3.15
▲ +0.13 (+4.27%)
Última operación · 10/10/2026, 21:34:23 UTC
- Variación en el periodo
- −80.45%
- Máximo
- US$16.20
- 13 de octubre de 2025
- Mínimo
- US$2.91
- 30 de junio de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.02 | 3.03 | 3.02 | 3.02 | −4.70% | 1,128 |
| 8 oct 2026 | 3.17 | 3.17 | 3.17 | 3.17 | −2.76% | 410.933 |
| 7 oct 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 0.00% | 4,356 |
| 6 oct 2026 | 3.27 | 3.28 | 3.26 | 3.26 | −4.12% | 3,276 |
| 5 oct 2026 | 3.29 | 3.40 | 3.13 | 3.40 | +3.66% | 4,561 |
| 2 oct 2026 | 3.33 | 3.34 | 3.28 | 3.28 | −1.44% | 4,588 |
| 1 oct 2026 | 3.41 | 3.55 | 3.30 | 3.33 | −9.81% | 12,850 |
| 30 sep 2026 | 3.55 | 3.74 | 3.29 | 3.69 | +7.89% | 38,015.55 |
| 29 sep 2026 | 3.48 | 3.48 | 3.42 | 3.42 | +0.29% | 648.467 |
| 28 sep 2026 | 3.55 | 3.72 | 3.41 | 3.41 | −5.28% | 3,323.55 |
| 25 sep 2026 | 3.60 | 3.88 | 3.60 | 3.60 | −1.37% | 37,546.609 |
| 24 sep 2026 | 3.39 | 3.70 | 3.39 | 3.65 | +6.10% | 6,763 |
| 23 sep 2026 | 3.35 | 3.52 | 3.26 | 3.44 | +1.47% | 4,548 |
| 22 sep 2026 | 3.37 | 3.50 | 3.31 | 3.39 | −3.14% | 8,566 |
| 18 sep 2026 | 3.54 | 3.55 | 3.50 | 3.50 | −4.89% | 1,140.007 |
| 17 sep 2026 | 3.68 | 3.68 | 3.68 | 3.68 | −3.16% | 558.933 |
| 15 sep 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 0.00% | 837.592 |
| 14 sep 2026 | 3.87 | 3.87 | 3.80 | 3.80 | −1.30% | 1,249.917 |
| 11 sep 2026 | 3.50 | 3.88 | 3.17 | 3.85 | +11.92% | 10,701 |
| 10 sep 2026 | 3.41 | 3.54 | 3.41 | 3.44 | −2.82% | 4,276.057 |
| 9 sep 2026 | 3.54 | 3.54 | 3.54 | 3.54 | −1.80% | 648.467 |
| 8 sep 2026 | 3.34 | 3.60 | 3.34 | 3.60 | −1.24% | 4,448 |
| 4 sep 2026 | 3.31 | 3.86 | 3.31 | 3.65 | +0.28% | 6,427 |
| 3 sep 2026 | 3.66 | 3.66 | 3.64 | 3.64 | +9.18% | 645.333 |
| 2 sep 2026 | 3.33 | 3.33 | 3.33 | 3.33 | −2.53% | 609 |
| 1 sep 2026 | 3.55 | 3.55 | 3.42 | 3.42 | −3.53% | 1,734 |
| 31 ago 2026 | 3.49 | 3.55 | 3.45 | 3.55 | −4.19% | 1,757 |
| 27 ago 2026 | 3.62 | 3.74 | 3.36 | 3.70 | −2.63% | 3,166.747 |
| 26 ago 2026 | 3.71 | 3.87 | 3.54 | 3.80 | +2.98% | 3,272.918 |
| 25 ago 2026 | 3.81 | 3.81 | 3.69 | 3.69 | −0.27% | 1,257.179 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.