Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,022.08
-2,452.18(-3.86%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	0.5420	0.5460	0.5420	0.5460	0.5460	4,500
21 Oct 2021	0.5630	0.5650	0.5250	0.5330	0.5330	18,400
20 Oct 2021	0.5540	0.5540	0.5420	0.5510	0.5510	22,500
19 Oct 2021	0.5640	0.5670	0.5340	0.5460	0.5460	51,600
18 Oct 2021	0.5620	0.5650	0.5540	0.5600	0.5600	12,700
15 Oct 2021	0.5520	0.5800	0.5520	0.5580	0.5580	35,300
14 Oct 2021	0.5770	0.5770	0.5570	0.5570	0.5570	68,500
13 Oct 2021	0.5660	0.5720	0.5370	0.5680	0.5680	143,600
12 Oct 2021	0.5490	0.5510	0.5330	0.5350	0.5350	105,000
11 Oct 2021	0.4860	0.5760	0.4860	0.5760	0.5760	1,000
08 Oct 2021	0.5400	0.5520	0.5350	0.5440	0.5440	32,500
07 Oct 2021	0.5570	0.5700	0.5300	0.5380	0.5380	151,700
06 Oct 2021	0.5270	0.5800	0.5270	0.5800	0.5800	17,500
05 Oct 2021	0.5140	0.5480	0.5050	0.5480	0.5480	73,100
04 Oct 2021	0.5470	0.5470	0.5470	0.5470	0.5470	-
01 Oct 2021	0.5400	0.5490	0.5340	0.5470	0.5470	23,000
30 Sep 2021	0.4990	0.5340	0.4780	0.5340	0.5340	55,100
29 Sep 2021	0.4960	0.5110	0.4940	0.5000	0.5000	30,500
28 Sep 2021	0.4850	0.5040	0.4770	0.5040	0.5040	13,200
27 Sep 2021	0.5250	0.5450	0.4950	0.5070	0.5070	37,300
24 Sep 2021	0.5830	0.5830	0.5140	0.5480	0.5480	160,600
23 Sep 2021	0.5050	0.5890	0.4760	0.5890	0.5890	71,000
22 Sep 2021	0.4790	0.5000	0.4600	0.4740	0.4740	252,000
21 Sep 2021	0.4650	0.4750	0.4650	0.4750	0.4750	3,400
20 Sep 2021	0.5140	0.5270	0.4700	0.4950	0.4950	263,900
17 Sep 2021	0.5000	0.5150	0.5000	0.5130	0.5130	15,700
16 Sep 2021	0.5650	0.5650	0.5120	0.5350	0.5350	154,600
15 Sep 2021	0.6520	0.6520	0.6260	0.6260	0.6260	300
14 Sep 2021	0.6050	0.6230	0.5900	0.6230	0.6230	6,500
13 Sep 2021	0.5800	0.6100	0.5800	0.6000	0.6000	20,400
10 Sep 2021	0.5630	0.5820	0.5630	0.5800	0.5800	10,000
09 Sep 2021	0.5600	0.5690	0.5480	0.5630	0.5630	53,900
08 Sep 2021	0.5150	0.5770	0.5150	0.5570	0.5570	63,800
07 Sep 2021	0.4800	0.5140	0.4790	0.5140	0.5140	52,200
03 Sep 2021	0.5070	0.5070	0.4900	0.4950	0.4950	8,100
02 Sep 2021	0.4750	0.4950	0.4750	0.4940	0.4940	6,400
01 Sep 2021	0.4840	0.4840	0.4680	0.4760	0.4760	7,000
31 Aug 2021	0.4620	0.4880	0.4470	0.4720	0.4720	25,300
30 Aug 2021	0.4860	0.4860	0.4390	0.4650	0.4650	313,100
27 Aug 2021	0.4620	0.4840	0.4620	0.4840	0.4840	4,100
26 Aug 2021	0.4920	0.4920	0.4920	0.4920	0.4920	400
25 Aug 2021	0.4910	0.4920	0.4780	0.4840	0.4840	6,700
24 Aug 2021	0.4680	0.4930	0.4680	0.4900	0.4900	28,300
23 Aug 2021	0.4630	0.4650	0.4590	0.4610	0.4610	7,100
20 Aug 2021	0.4500	0.4520	0.4500	0.4520	0.4520	26,500
19 Aug 2021	0.4580	0.4620	0.4370	0.4600	0.4600	28,300
18 Aug 2021	0.4790	0.4790	0.4640	0.4720	0.4720	700
17 Aug 2021	0.5050	0.5050	0.4640	0.4720	0.4720	14,200
16 Aug 2021	0.4780	0.4940	0.4780	0.4870	0.4870	3,900
13 Aug 2021	0.5080	0.5080	0.5000	0.5000	0.5000	2,100
12 Aug 2021	0.4800	0.5070	0.4800	0.5070	0.5070	152,600
11 Aug 2021	0.4680	0.4740	0.4680	0.4740	0.4740	56,200
10 Aug 2021	0.4610	0.4730	0.4610	0.4710	0.4710	3,200
09 Aug 2021	0.4700	0.4700	0.4540	0.4700	0.4700	4,000
06 Aug 2021	0.4650	0.4650	0.4650	0.4650	0.4650	-
05 Aug 2021	0.4700	0.4700	0.4490	0.4650	0.4650	46,500
04 Aug 2021	0.4710	0.4710	0.4520	0.4620	0.4620	104,000
03 Aug 2021	0.4740	0.4740	0.4450	0.4700	0.4700	62,200
02 Aug 2021	0.5000	0.5000	0.5000	0.5000	0.5000	500
30 Jul 2021	0.4750	0.4750	0.4490	0.4700	0.4700	66,000
29 Jul 2021	0.4810	0.4810	0.4480	0.4700	0.4700	97,300
28 Jul 2021	0.4700	0.4790	0.4630	0.4790	0.4790	53,000
27 Jul 2021	0.4770	0.4770	0.4650	0.4740	0.4740	12,000
26 Jul 2021	0.4550	0.4780	0.4550	0.4750	0.4750	62,500
23 Jul 2021	0.4600	0.4770	0.4520	0.4770	0.4770	254,300
22 Jul 2021	0.4710	0.4850	0.4710	0.4840	0.4840	176,600
21 Jul 2021	0.4670	0.4740	0.4600	0.4700	0.4700	14,800
20 Jul 2021	0.4650	0.4690	0.4410	0.4650	0.4650	252,200
19 Jul 2021	0.4560	0.4700	0.4450	0.4450	0.4450	3,100
16 Jul 2021	0.4830	0.4950	0.4760	0.4760	0.4760	253,600
15 Jul 2021	0.4740	0.4830	0.4640	0.4760	0.4760	285,800
14 Jul 2021	0.5020	0.5020	0.4700	0.4890	0.4890	227,000
13 Jul 2021	0.4940	0.4990	0.4780	0.4990	0.4990	16,800
12 Jul 2021	0.4850	0.5200	0.4850	0.5060	0.5060	8,700
09 Jul 2021	0.5150	0.5160	0.4650	0.5020	0.5020	39,100
08 Jul 2021	0.4770	0.5000	0.4580	0.4950	0.4950	126,100
07 Jul 2021	0.5000	0.5300	0.5000	0.5300	0.5300	1,800
06 Jul 2021	0.5460	0.5550	0.5040	0.5250	0.5250	8,200
02 Jul 2021	0.5380	0.5380	0.5100	0.5280	0.5280	17,000
01 Jul 2021	0.5280	0.5800	0.5280	0.5800	0.5800	11,900
30 Jun 2021	0.5060	0.5350	0.4850	0.5350	0.5350	43,700
29 Jun 2021	0.5200	0.5450	0.5200	0.5450	0.5450	23,100
28 Jun 2021	0.5050	0.5470	0.5050	0.5280	0.5280	2,300
25 Jun 2021	0.5090	0.5500	0.5090	0.5500	0.5500	16,600
24 Jun 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
23 Jun 2021	0.5350	0.5350	0.5350	0.5350	0.5350	3,100
22 Jun 2021	0.5470	0.5470	0.5470	0.5470	0.5470	-
21 Jun 2021	0.5320	0.5470	0.5320	0.5470	0.5470	300
18 Jun 2021	0.5600	0.5600	0.5420	0.5600	0.5600	700
17 Jun 2021	0.5340	0.5550	0.5310	0.5550	0.5550	24,800
16 Jun 2021	0.5390	0.5770	0.5390	0.5770	0.5770	7,000
15 Jun 2021	0.5800	0.5850	0.5800	0.5800	0.5800	300
14 Jun 2021	0.6060	0.6150	0.5640	0.5770	0.5770	1,500
11 Jun 2021	0.6490	0.6490	0.5620	0.5790	0.5790	1,600
10 Jun 2021	0.5770	0.5800	0.5500	0.5800	0.5800	8,800
09 Jun 2021	0.6600	0.6990	0.6450	0.6990	0.6990	14,500
08 Jun 2021	0.6660	0.6660	0.6500	0.6640	0.6640	1,700
07 Jun 2021	0.6090	0.6550	0.6090	0.6460	0.6460	22,500
04 Jun 2021	0.6070	0.6500	0.6070	0.6500	0.6500	800
03 Jun 2021	0.6450	0.6450	0.6120	0.6280	0.6280	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,022.08-2,452.18(-3.86%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

AnalytixInsight Inc. (ATIXF)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,022.08
-2,452.18(-3.86%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)