Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AIX Inc. - American Depositary Shares (NQ: AIFU )

0.3237 +0.0077 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.3214 0.3492 0.3210 0.3237 319,565 +0.01(+2.44%)
Feb 13, 2025 0.3043 0.3249 0.3043 0.3160 290,315 +0.01(+3.95%)
Feb 12, 2025 0.3000 0.3282 0.3000 0.3040 778,207 -0.01(-3.49%)
Feb 11, 2025 0.3711 0.3754 0.2912 0.3150 1,849,274 -0.07(-17.93%)
Feb 10, 2025 0.3800 0.4000 0.3700 0.3838 1,077,834 -0.01(-3.08%)
Feb 07, 2025 0.3800 0.5357 0.3750 0.3960 4,000,389 +0.02(+4.38%)
Feb 06, 2025 0.3800 0.3899 0.3701 0.3794 242,789 +0.00(+0.56%)
Feb 05, 2025 0.3780 0.3985 0.3740 0.3773 251,699 -0.00(-0.71%)
Feb 04, 2025 0.3970 0.4000 0.3720 0.3800 238,209 -0.00(-0.03%)
Feb 03, 2025 0.3600 0.4000 0.3508 0.3801 386,541 +0.00(+0.58%)
Jan 31, 2025 0.3960 0.3985 0.3700 0.3779 300,574 -0.01(-3.47%)
Jan 30, 2025 0.3999 0.4200 0.3867 0.3915 321,657 -0.03(-6.45%)
Jan 29, 2025 0.4300 0.4299 0.3930 0.4185 277,398 -0.00(-0.38%)
Jan 28, 2025 0.4150 0.4314 0.3900 0.4201 462,729 +0.00(+0.74%)
Jan 27, 2025 0.4372 0.4498 0.4000 0.4170 959,006 -0.02(-3.96%)
Jan 24, 2025 0.4010 0.4542 0.3960 0.4342 916,119 +0.03(+7.58%)
Jan 23, 2025 0.3702 0.4200 0.3610 0.4036 721,114 +0.03(+7.25%)
Jan 22, 2025 0.3636 0.3995 0.3600 0.3763 377,835 +0.00(+0.40%)
Jan 21, 2025 0.4000 0.4000 0.3639 0.3748 358,689 -0.02(-4.00%)
Jan 17, 2025 0.3725 0.4000 0.3725 0.3904 470,742 +0.00(+0.31%)
Jan 16, 2025 0.3700 0.4097 0.3614 0.3892 1,360,148 +0.02(+4.91%)
Jan 15, 2025 0.3781 0.3833 0.3355 0.3710 1,670,993 +0.00(+1.12%)
Jan 14, 2025 0.3520 0.3799 0.3312 0.3669 2,843,218 +0.03(+7.91%)
Jan 13, 2025 0.4310 0.4310 0.3300 0.3400 4,763,047 -0.09(-20.63%)
Jan 10, 2025 0.7800 0.7800 0.3800 0.4284 7,849,298 -0.38(-46.78%)
Jan 08, 2025 0.9199 0.9199 0.7001 0.8050 1,502,958 -0.12(-13.43%)
Jan 07, 2025 1.000 1.040 0.9212 0.9299 837,910 -0.11(-10.59%)
Jan 06, 2025 1.070 1.089 1.030 1.040 1,814,063 -0.03(-3.26%)
Jan 03, 2025 1.140 1.140 1.060 1.075 533,015 -0.07(-6.52%)
Jan 02, 2025 1.140 1.160 1.080 1.150 295,113 +0.05(+4.55%)
Dec 31, 2024 1.100 0 -0.01(-1.35%)
Dec 30, 2024 1.190 1.220 1.100 1.115 720,064 -0.02(-1.76%)
Dec 27, 2024 1.150 1.250 1.070 1.135 1,102,392 +0.04(+4.13%)
Dec 26, 2024 1.050 1.120 1.010 1.090 601,223 +0.02(+1.87%)
Dec 24, 2024 1.090 1.100 1.060 1.070 186,791 +0.01(+0.94%)
Dec 23, 2024 1.060 1.110 0.9932 1.060 289,785 -0.02(-1.85%)
Dec 20, 2024 1.070 1.120 1.057 1.080 87,113 -0.00(-0.04%)
Dec 19, 2024 1.130 1.145 1.060 1.080 112,685 -0.02(-1.78%)
Dec 18, 2024 1.160 1.210 1.085 1.100 284,665 -0.09(-7.95%)
Dec 17, 2024 1.200 1.220 1.170 1.195 255,197 -0.01(-1.24%)
Dec 16, 2024 1.180 1.240 1.170 1.210 81,271 -0.01(-0.82%)
Dec 13, 2024 1.270 1.270 1.210 1.220 45,741 -0.02(-1.61%)
Dec 12, 2024 1.290 1.290 1.240 1.240 40,737 -0.05(-3.88%)
Dec 11, 2024 1.229 1.290 1.229 1.290 65,785 +0.01(+0.78%)
Dec 10, 2024 1.270 1.310 1.220 1.280 105,883 -0.04(-3.03%)
Dec 09, 2024 1.240 1.370 1.180 1.320 194,744 +0.16(+13.79%)
Dec 06, 2024 1.210 1.250 1.160 1.160 178,929 -0.06(-4.92%)
Dec 05, 2024 1.240 1.240 1.150 1.220 122,128 -0.03(-2.01%)
Dec 04, 2024 1.240 1.300 1.213 1.245 130,366 -0.02(-1.97%)
Dec 03, 2024 1.220 1.347 1.220 1.270 86,526 -0.01(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.