Singapore markets closed

AnalytixInsight Inc. (ATIXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5461+0.0132 (+2.49%)
At close: 12:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.54200.54600.54200.54600.54604,500
21 Oct 20210.56300.56500.52500.53300.533018,400
20 Oct 20210.55400.55400.54200.55100.551022,500
19 Oct 20210.56400.56700.53400.54600.546051,600
18 Oct 20210.56200.56500.55400.56000.560012,700
15 Oct 20210.55200.58000.55200.55800.558035,300
14 Oct 20210.57700.57700.55700.55700.557068,500
13 Oct 20210.56600.57200.53700.56800.5680143,600
12 Oct 20210.54900.55100.53300.53500.5350105,000
11 Oct 20210.48600.57600.48600.57600.57601,000
08 Oct 20210.54000.55200.53500.54400.544032,500
07 Oct 20210.55700.57000.53000.53800.5380151,700
06 Oct 20210.52700.58000.52700.58000.580017,500
05 Oct 20210.51400.54800.50500.54800.548073,100
04 Oct 20210.54700.54700.54700.54700.5470-
01 Oct 20210.54000.54900.53400.54700.547023,000
30 Sep 20210.49900.53400.47800.53400.534055,100
29 Sep 20210.49600.51100.49400.50000.500030,500
28 Sep 20210.48500.50400.47700.50400.504013,200
27 Sep 20210.52500.54500.49500.50700.507037,300
24 Sep 20210.58300.58300.51400.54800.5480160,600
23 Sep 20210.50500.58900.47600.58900.589071,000
22 Sep 20210.47900.50000.46000.47400.4740252,000
21 Sep 20210.46500.47500.46500.47500.47503,400
20 Sep 20210.51400.52700.47000.49500.4950263,900
17 Sep 20210.50000.51500.50000.51300.513015,700
16 Sep 20210.56500.56500.51200.53500.5350154,600
15 Sep 20210.65200.65200.62600.62600.6260300
14 Sep 20210.60500.62300.59000.62300.62306,500
13 Sep 20210.58000.61000.58000.60000.600020,400
10 Sep 20210.56300.58200.56300.58000.580010,000
09 Sep 20210.56000.56900.54800.56300.563053,900
08 Sep 20210.51500.57700.51500.55700.557063,800
07 Sep 20210.48000.51400.47900.51400.514052,200
03 Sep 20210.50700.50700.49000.49500.49508,100
02 Sep 20210.47500.49500.47500.49400.49406,400
01 Sep 20210.48400.48400.46800.47600.47607,000
31 Aug 20210.46200.48800.44700.47200.472025,300
30 Aug 20210.48600.48600.43900.46500.4650313,100
27 Aug 20210.46200.48400.46200.48400.48404,100
26 Aug 20210.49200.49200.49200.49200.4920400
25 Aug 20210.49100.49200.47800.48400.48406,700
24 Aug 20210.46800.49300.46800.49000.490028,300
23 Aug 20210.46300.46500.45900.46100.46107,100
20 Aug 20210.45000.45200.45000.45200.452026,500
19 Aug 20210.45800.46200.43700.46000.460028,300
18 Aug 20210.47900.47900.46400.47200.4720700
17 Aug 20210.50500.50500.46400.47200.472014,200
16 Aug 20210.47800.49400.47800.48700.48703,900
13 Aug 20210.50800.50800.50000.50000.50002,100
12 Aug 20210.48000.50700.48000.50700.5070152,600
11 Aug 20210.46800.47400.46800.47400.474056,200
10 Aug 20210.46100.47300.46100.47100.47103,200
09 Aug 20210.47000.47000.45400.47000.47004,000
06 Aug 20210.46500.46500.46500.46500.4650-
05 Aug 20210.47000.47000.44900.46500.465046,500
04 Aug 20210.47100.47100.45200.46200.4620104,000
03 Aug 20210.47400.47400.44500.47000.470062,200
02 Aug 20210.50000.50000.50000.50000.5000500
30 Jul 20210.47500.47500.44900.47000.470066,000
29 Jul 20210.48100.48100.44800.47000.470097,300
28 Jul 20210.47000.47900.46300.47900.479053,000
27 Jul 20210.47700.47700.46500.47400.474012,000
26 Jul 20210.45500.47800.45500.47500.475062,500
23 Jul 20210.46000.47700.45200.47700.4770254,300
22 Jul 20210.47100.48500.47100.48400.4840176,600
21 Jul 20210.46700.47400.46000.47000.470014,800
20 Jul 20210.46500.46900.44100.46500.4650252,200
19 Jul 20210.45600.47000.44500.44500.44503,100
16 Jul 20210.48300.49500.47600.47600.4760253,600
15 Jul 20210.47400.48300.46400.47600.4760285,800
14 Jul 20210.50200.50200.47000.48900.4890227,000
13 Jul 20210.49400.49900.47800.49900.499016,800
12 Jul 20210.48500.52000.48500.50600.50608,700
09 Jul 20210.51500.51600.46500.50200.502039,100
08 Jul 20210.47700.50000.45800.49500.4950126,100
07 Jul 20210.50000.53000.50000.53000.53001,800
06 Jul 20210.54600.55500.50400.52500.52508,200
02 Jul 20210.53800.53800.51000.52800.528017,000
01 Jul 20210.52800.58000.52800.58000.580011,900
30 Jun 20210.50600.53500.48500.53500.535043,700
29 Jun 20210.52000.54500.52000.54500.545023,100
28 Jun 20210.50500.54700.50500.52800.52802,300
25 Jun 20210.50900.55000.50900.55000.550016,600
24 Jun 20210.53500.53500.53500.53500.5350-
23 Jun 20210.53500.53500.53500.53500.53503,100
22 Jun 20210.54700.54700.54700.54700.5470-
21 Jun 20210.53200.54700.53200.54700.5470300
18 Jun 20210.56000.56000.54200.56000.5600700
17 Jun 20210.53400.55500.53100.55500.555024,800
16 Jun 20210.53900.57700.53900.57700.57707,000
15 Jun 20210.58000.58500.58000.58000.5800300
14 Jun 20210.60600.61500.56400.57700.57701,500
11 Jun 20210.64900.64900.56200.57900.57901,600
10 Jun 20210.57700.58000.55000.58000.58008,800
09 Jun 20210.66000.69900.64500.69900.699014,500
08 Jun 20210.66600.66600.65000.66400.66401,700
07 Jun 20210.60900.65500.60900.64600.646022,500
04 Jun 20210.60700.65000.60700.65000.6500800
03 Jun 20210.64500.64500.61200.62800.62801,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...