AIX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.23	0.23	0.21	0.21	-	-5.70%	241,739
Mar 28, 2025	0.24	0.25	0.22	0.22	0.22	-8.98%	253,891
Mar 27, 2025	0.26	0.27	0.23	0.24	0.24	-6.28%	514,378
Mar 26, 2025	0.32	0.33	0.24	0.26	0.26	-17.93%	1,387,584
Mar 25, 2025	0.33	0.33	0.31	0.32	0.32	-5.50%	255,613
Mar 24, 2025	0.32	0.35	0.32	0.34	0.34	1.66%	449,515
Mar 21, 2025	0.32	0.34	0.32	0.33	0.33	3.47%	314,286
Mar 20, 2025	0.33	0.35	0.32	0.32	0.32	-2.35%	325,243
Mar 19, 2025	0.38	0.38	0.32	0.33	0.33	2.44%	546,574
Mar 18, 2025	0.33	0.34	0.30	0.32	0.32	6.66%	500,702
Mar 17, 2025	0.39	0.39	0.29	0.30	0.30	-19.19%	2,627,274
Mar 14, 2025	0.37	0.39	0.30	0.37	0.37	-6.71%	2,070,376
Mar 13, 2025	0.42	0.46	0.39	0.40	0.40	-4.87%	581,044
Mar 12, 2025	0.39	0.43	0.38	0.42	0.42	8.38%	349,582
Mar 11, 2025	0.37	0.39	0.37	0.39	0.39	1.64%	181,266
Mar 10, 2025	0.38	0.38	0.36	0.38	0.38	0.03%	84,879
Mar 7, 2025	0.38	0.38	0.36	0.38	0.38	0.58%	87,656
Mar 6, 2025	0.36	0.38	0.35	0.38	0.38	4.89%	75,022
Mar 5, 2025	0.36	0.37	0.35	0.36	0.36	0.84%	65,661
Mar 4, 2025	0.36	0.38	0.34	0.36	0.36	-1.76%	263,795
Mar 3, 2025	0.39	0.41	0.36	0.36	0.36	-6.77%	220,365
Feb 28, 2025	0.37	0.39	0.35	0.39	0.39	9.19%	335,967
Feb 27, 2025	0.36	0.37	0.35	0.36	0.36	-0.14%	218,765
Feb 26, 2025	0.38	0.38	0.34	0.36	0.36	-2.40%	331,601
Feb 25, 2025	0.37	0.38	0.36	0.37	0.37	3.74%	457,291
Feb 24, 2025	0.35	0.36	0.33	0.35	0.35	4.53%	320,317
Feb 21, 2025	0.34	0.35	0.32	0.34	0.34	-0.59%	424,844
Feb 20, 2025	0.33	0.34	0.33	0.34	0.34	4.84%	355,876
Feb 19, 2025	0.34	0.35	0.32	0.32	0.32	-0.25%	393,221
Feb 18, 2025	0.34	0.36	0.32	0.33	0.33	0.40%	1,032,327
Feb 14, 2025	0.32	0.35	0.32	0.32	0.32	2.44%	319,565
Feb 13, 2025	0.30	0.32	0.30	0.32	0.32	3.95%	290,326
Feb 12, 2025	0.30	0.33	0.30	0.30	0.30	-3.49%	778,383
Feb 11, 2025	0.37	0.38	0.29	0.32	0.32	-17.93%	1,849,772
Feb 10, 2025	0.38	0.40	0.37	0.38	0.38	-3.08%	1,118,478
Feb 7, 2025	0.38	0.54	0.38	0.40	0.40	4.38%	4,000,388
Feb 6, 2025	0.38	0.39	0.37	0.38	0.38	0.56%	242,789
Feb 5, 2025	0.38	0.40	0.37	0.38	0.38	-0.71%	252,699
Feb 4, 2025	0.40	0.40	0.37	0.38	0.38	-0.03%	242,309
Feb 3, 2025	0.36	0.40	0.35	0.38	0.38	0.58%	386,795
Jan 31, 2025	0.40	0.40	0.37	0.38	0.38	-3.47%	300,574
Jan 30, 2025	0.40	0.42	0.39	0.39	0.39	-6.45%	321,984
Jan 29, 2025	0.43	0.43	0.39	0.42	0.42	-0.38%	277,632
Jan 28, 2025	0.42	0.43	0.39	0.42	0.42	0.74%	463,729
Jan 27, 2025	0.44	0.45	0.40	0.42	0.42	-3.96%	959,306
Jan 24, 2025	0.40	0.45	0.40	0.43	0.43	7.58%	916,119
Jan 23, 2025	0.37	0.42	0.36	0.40	0.40	7.25%	732,969
Jan 22, 2025	0.36	0.40	0.36	0.38	0.38	0.40%	377,862
Jan 21, 2025	0.40	0.40	0.36	0.37	0.37	-4.00%	358,709
Jan 17, 2025	0.37	0.40	0.37	0.39	0.39	0.31%	470,742