Singapore markets close in 3 hours 14 minutes

AnalytixInsight Inc. (ATIXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0586-0.0014 (-2.33%)
At close: 03:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.05900.05900.05900.05900.05903,300
15 Mar 20240.06000.06000.06000.06000.0600-
14 Mar 20240.06000.06000.06000.06000.06005,000
13 Mar 20240.06000.06000.06000.06000.0600-
12 Mar 20240.06000.06000.06000.06000.0600300
11 Mar 20240.05300.05300.05300.05300.0530-
08 Mar 20240.05300.05300.05300.05300.05309,000
07 Mar 20240.04500.04500.04000.04500.045034,100
06 Mar 20240.04500.04900.04500.04900.049017,000
05 Mar 20240.04800.04800.04800.04800.0480-
04 Mar 20240.04500.04800.04500.04800.04808,500
01 Mar 20240.04500.04500.04500.04500.045015,600
29 Feb 20240.05000.05000.05000.05000.05002,500
28 Feb 20240.04500.05000.04500.05000.050025,500
27 Feb 20240.04900.04900.04900.04900.0490-
26 Feb 20240.04900.04900.04900.04900.049020,000
23 Feb 20240.04900.04900.04900.04900.0490200
22 Feb 20240.04800.04800.04800.04800.0480-
21 Feb 20240.04800.04800.04800.04800.0480-
20 Feb 20240.05000.05000.04800.04800.04803,100
16 Feb 20240.04800.04800.04800.04800.04801,000
15 Feb 20240.04800.04800.04800.04800.04802,000
14 Feb 20240.04800.04800.04800.04800.0480-
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
09 Feb 20240.05800.05800.04800.04800.048011,500
08 Feb 20240.05800.05800.05800.05800.05805,000
07 Feb 20240.06200.06200.06200.06200.06205,000
06 Feb 20240.06200.06200.06200.06200.06205,000
05 Feb 20240.06200.06200.06200.06200.0620-
02 Feb 20240.06200.06200.06200.06200.0620-
01 Feb 20240.06200.06200.06200.06200.062015,000
31 Jan 20240.06200.06200.06200.06200.06205,100
30 Jan 20240.06800.06800.06800.06800.06805,000
29 Jan 20240.06400.06400.06400.06400.06405,000
26 Jan 20240.06400.06400.06400.06400.06407,400
25 Jan 20240.05600.05600.05600.05600.05605,000
24 Jan 20240.05600.05600.05600.05600.056010,000
23 Jan 20240.05600.05600.05600.05600.0560100
22 Jan 20240.06500.06500.05900.05900.059012,000
19 Jan 20240.07400.07400.07400.07400.07405,100
18 Jan 20240.07400.07400.07400.07400.07405,000
17 Jan 20240.07400.07400.07400.07400.0740-
16 Jan 20240.07400.07400.07400.07400.07405,000
12 Jan 20240.07000.07000.07000.07000.07005,000
11 Jan 20240.07000.07000.07000.07000.0700-
10 Jan 20240.07000.07000.07000.07000.07005,000
09 Jan 20240.07000.07200.06700.07200.072012,000
08 Jan 20240.06600.06600.06600.06600.06605,000
05 Jan 20240.06600.06600.06600.06600.06605,000
04 Jan 20240.06600.06600.06600.06600.06605,500
03 Jan 20240.07000.07000.07000.07000.07005,000
02 Jan 20240.06900.06900.06900.06900.06904,000
29 Dec 20230.08200.08200.08200.08200.08205,000
28 Dec 20230.08100.08100.08100.08100.08105,000
27 Dec 20230.07500.07500.07500.07500.07508,600
26 Dec 20230.07600.07600.07600.07600.0760-
22 Dec 20230.07600.07600.07600.07600.0760-
21 Dec 20230.07600.07600.07600.07600.07605,600
20 Dec 20230.08800.08800.08800.08800.0880-
19 Dec 20230.09800.09800.08800.08800.088033,500
18 Dec 20230.08400.08400.08400.08400.08401,600
15 Dec 20230.08600.08600.08600.08600.08601,500
14 Dec 20230.08600.08600.08600.08600.086047,500
13 Dec 20230.07400.07400.07400.07400.07405,500
12 Dec 20230.07900.07900.07900.07900.079010,000
11 Dec 20230.07900.07900.07900.07900.0790-
08 Dec 20230.07900.07900.07900.07900.07904,000
07 Dec 20230.08100.08100.08100.08100.08105,000
06 Dec 20230.08100.08100.08100.08100.0810-
05 Dec 20230.08100.08100.08100.08100.08106,000
04 Dec 20230.08100.08100.08100.08100.081010,600
01 Dec 20230.08000.08000.08000.08000.080022,000
30 Nov 20230.09600.09600.08000.08000.080053,100
29 Nov 20230.11600.11600.10900.10900.109016,600
28 Nov 20230.09000.09000.09000.09000.0900-
27 Nov 20230.09000.09000.09000.09000.0900-
24 Nov 20230.09000.09000.09000.09000.09001,000
22 Nov 20230.11600.11600.11600.11600.1160-
21 Nov 20230.11600.11600.11600.11600.11602,500
20 Nov 20230.11600.11600.11600.11600.1160-
17 Nov 20230.11600.11600.11600.11600.1160-
16 Nov 20230.11600.11600.11600.11600.11607,500
15 Nov 20230.10500.10500.10500.10500.10505,000
14 Nov 20230.11100.11100.11100.11100.11105,000
13 Nov 20230.10400.10400.10400.10400.1040-
10 Nov 20230.10400.10400.10400.10400.10405,000
09 Nov 20230.10900.11400.10400.10400.10404,500
08 Nov 20230.11300.11300.10400.10400.10408,600
07 Nov 20230.10400.10800.10400.10800.108035,700
06 Nov 20230.10800.10800.10000.10000.10005,500
03 Nov 20230.10200.12600.10200.10500.105015,100
02 Nov 20230.09000.09200.09000.09200.092011,100
01 Nov 20230.08600.08600.08600.08600.086012,800
31 Oct 20230.08100.08100.08100.08100.08105,000
30 Oct 20230.08200.08200.08200.08200.08205,000
27 Oct 20230.07500.07500.07500.07500.07503,000
26 Oct 20230.07500.07500.07500.07500.0750-
25 Oct 20230.07500.07500.07500.07500.0750-
24 Oct 20230.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...