Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.48	0.50	0.48	0.49	0.49	-	156,253
May 22, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	247,506
May 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	98,556
May 20, 2026	0.49	0.50	0.49	0.49	0.49	-	59,450
May 19, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	171,148
May 18, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	254,769
May 15, 2026	0.49	0.51	0.49	0.49	0.49	-	74,351
May 14, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	121,227
May 13, 2026	0.49	0.51	0.49	0.50	0.50	-	100,209
May 12, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	1,063,538
May 11, 2026	0.49	0.51	0.49	0.51	0.51	-	1,027,343
May 8, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	217,518
May 7, 2026	0.47	0.52	0.47	0.50	0.50	4.17%	1,708,901
May 6, 2026	0.47	0.48	0.47	0.48	0.48	-	238,527
May 5, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	154,882
May 4, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	131,325
Apr 30, 2026	0.47	0.50	0.46	0.48	0.48	-	180,054
Apr 29, 2026	0.47	0.48	0.46	0.48	0.48	-	165,611
Apr 28, 2026	0.48	0.48	0.46	0.48	0.48	-	230,622
Apr 27, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	212,105
Apr 24, 2026	0.48	0.49	0.48	0.49	0.49	-	102,055
Apr 23, 2026	0.49	0.49	0.47	0.49	0.49	2.08%	371,692
Apr 22, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	207,662
Apr 21, 2026	0.50	0.50	0.42	0.49	0.49	-2.00%	613,151
Apr 20, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	135,507
Apr 17, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	220,780
Apr 16, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	294,060
Apr 15, 2026	0.49	0.52	0.47	0.51	0.51	8.51%	847,305
Apr 13, 2026	0.43	0.49	0.43	0.47	0.47	2.17%	1,542,509
Apr 10, 2026	0.46	0.48	0.45	0.46	0.46	4.55%	593,334
Apr 9, 2026	0.51	0.52	0.42	0.44	0.44	-12.00%	5,627,187
Apr 8, 2026	0.51	0.52	0.49	0.50	0.50	4.17%	547,074
Apr 7, 2026	0.51	0.55	0.48	0.48	0.48	-5.88%	2,328,549
Apr 6, 2026	0.46	0.53	0.45	0.51	0.51	10.87%	1,447,628
Apr 2, 2026	0.39	0.47	0.39	0.46	0.46	15.00%	1,161,103
Apr 1, 2026	0.40	0.42	0.39	0.40	0.40	5.26%	354,944
Mar 30, 2026	0.38	0.40	0.38	0.38	0.38	-	1,061,230
Mar 27, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	874,306
Mar 25, 2026	0.40	0.41	0.39	0.40	0.40	-	663,844
Mar 24, 2026	0.41	0.41	0.39	0.40	0.40	-	59,827
Mar 23, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	266,127
Mar 20, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	265,426
Mar 19, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	72,035
Mar 18, 2026	0.40	0.45	0.39	0.40	0.40	-	1,013,728
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-	109,563
Mar 16, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	173,645
Mar 13, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	218,207
Mar 12, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	63,285
Mar 11, 2026	0.41	0.41	0.39	0.41	0.41	-	176,246
Mar 10, 2026	0.38	0.41	0.37	0.41	0.41	7.89%	528,155