ATIF Holdings Limited (ATIF)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.9833

+0.0633

(+6.88%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9833	0.9833	0.9833	0.9833	0.9833	436
02 May 2024	0.9000	0.9900	0.9000	0.9260	0.9260	2,000
01 May 2024	0.9900	0.9900	0.9500	0.9500	0.9500	1,300
30 Apr 2024	0.9100	0.9100	0.9000	0.9030	0.9030	3,100
29 Apr 2024	0.9160	0.9160	0.9100	0.9100	0.9100	600
26 Apr 2024	0.9200	0.9400	0.9200	0.9400	0.9400	4,200
25 Apr 2024	0.9520	0.9520	0.9300	0.9300	0.9300	2,100
24 Apr 2024	0.9400	0.9400	0.9300	0.9300	0.9300	2,400
23 Apr 2024	1.0000	1.0000	0.9400	0.9400	0.9400	900
22 Apr 2024	0.9990	0.9990	0.9500	0.9740	0.9740	1,400
19 Apr 2024	1.0000	1.0000	0.9400	0.9900	0.9900	7,300
18 Apr 2024	0.9700	0.9800	0.9700	0.9800	0.9800	300
17 Apr 2024	0.9700	0.9900	0.9700	0.9800	0.9800	1,000
16 Apr 2024	0.9700	0.9900	0.9700	0.9700	0.9700	2,800
15 Apr 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,700
12 Apr 2024	1.0400	1.0400	1.0400	1.0400	1.0400	200
11 Apr 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
10 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9600	600
09 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
08 Apr 2024	0.9600	0.9600	0.9500	0.9600	0.9600	3,600
05 Apr 2024	0.9700	0.9700	0.9600	0.9600	0.9600	600
04 Apr 2024	0.9800	0.9800	0.9800	0.9800	0.9800	300
03 Apr 2024	0.9700	1.0300	0.9700	1.0300	1.0300	1,200
02 Apr 2024	0.9900	1.1040	0.9600	0.9600	0.9600	22,900
01 Apr 2024	0.9700	0.9800	0.9700	0.9800	0.9800	500
28 Mar 2024	1.0100	1.0100	0.9800	0.9800	0.9800	600
27 Mar 2024	0.9800	1.0000	0.9800	1.0000	1.0000	2,600
26 Mar 2024	1.0000	1.0900	0.9800	1.0900	1.0900	5,300
25 Mar 2024	0.9900	1.0400	0.9900	0.9900	0.9900	900
22 Mar 2024	1.0900	1.0900	1.0900	1.0900	1.0900	400
21 Mar 2024	1.0000	1.0400	1.0000	1.0400	1.0400	1,500
20 Mar 2024	1.0200	1.0200	1.0200	1.0200	1.0200	400
19 Mar 2024	1.0020	1.0400	1.0020	1.0300	1.0300	500
18 Mar 2024	1.0600	1.0900	1.0050	1.0400	1.0400	1,100
15 Mar 2024	1.1200	1.1200	1.0450	1.0500	1.0500	1,700
14 Mar 2024	0.9900	1.0200	0.9700	0.9700	0.9700	13,600
13 Mar 2024	0.9100	1.0140	0.9100	0.9900	0.9900	6,800
12 Mar 2024	0.8800	0.9550	0.8800	0.9110	0.9110	6,600
11 Mar 2024	0.8500	1.0240	0.8500	1.0240	1.0240	7,500
08 Mar 2024	0.8150	0.8150	0.8150	0.8150	0.8150	500
07 Mar 2024	0.8150	0.9600	0.8150	0.8500	0.8500	1,400
06 Mar 2024	0.8300	0.9600	0.8300	0.9200	0.9200	1,300
05 Mar 2024	0.8170	0.8200	0.8170	0.8200	0.8200	1,700
04 Mar 2024	0.8000	0.8880	0.8000	0.8200	0.8200	2,100
01 Mar 2024	0.8580	0.9800	0.8510	0.9200	0.9200	2,700
29 Feb 2024	0.8500	0.9890	0.8500	0.8800	0.8800	8,800
28 Feb 2024	0.8870	0.8870	0.8500	0.8500	0.8500	600
27 Feb 2024	0.8550	0.9400	0.8000	0.8600	0.8600	8,700
26 Feb 2024	0.9500	0.9500	0.9100	0.9300	0.9300	2,500
23 Feb 2024	0.9380	0.9380	0.9380	0.9380	0.9380	800
22 Feb 2024	1.0300	1.0300	0.9650	0.9650	0.9650	1,300
21 Feb 2024	0.8900	1.1100	0.8800	1.0800	1.0800	5,400
20 Feb 2024	1.1000	1.1400	0.9500	1.1300	1.1300	25,200
16 Feb 2024	1.1700	1.1800	1.0700	1.1600	1.1600	9,200
15 Feb 2024	0.8700	1.2900	0.8300	1.1400	1.1400	99,100
14 Feb 2024	0.8020	0.8300	0.7280	0.8300	0.8300	4,000
13 Feb 2024	0.7300	0.8060	0.7020	0.8020	0.8020	15,200
12 Feb 2024	0.7000	0.7710	0.7000	0.7600	0.7600	10,500
09 Feb 2024	0.8120	0.8200	0.6830	0.7780	0.7780	416,000
08 Feb 2024	0.8460	0.8600	0.8120	0.8120	0.8120	4,100
07 Feb 2024	0.8110	0.8600	0.8110	0.8600	0.8600	1,600
06 Feb 2024	0.8600	0.8800	0.8100	0.8110	0.8110	3,300
05 Feb 2024	0.8890	0.8890	0.8600	0.8800	0.8800	1,200
02 Feb 2024	0.8800	0.8880	0.8800	0.8880	0.8880	1,000
01 Feb 2024	0.8860	0.8860	0.8760	0.8760	0.8760	900
31 Jan 2024	0.8620	0.8620	0.8620	0.8620	0.8620	-
30 Jan 2024	0.8940	0.9700	0.8600	0.8620	0.8620	3,300
29 Jan 2024	0.8520	0.9790	0.8520	0.9100	0.9100	1,100
26 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
25 Jan 2024	0.8910	0.9100	0.8550	0.9100	0.9100	5,800
24 Jan 2024	0.8520	0.9450	0.8520	0.9100	0.9100	7,700
23 Jan 2024	1.0000	1.0000	0.9100	0.9900	0.9900	4,900
22 Jan 2024	1.1100	1.1100	1.0000	1.0000	1.0000	2,800
19 Jan 2024	1.1800	1.1800	1.1050	1.1100	1.1100	1,000
18 Jan 2024	1.0100	1.1000	0.9900	1.1000	1.1000	6,500
17 Jan 2024	0.9530	1.0000	0.9400	1.0000	1.0000	9,700
16 Jan 2024	1.0000	1.1710	0.9600	1.0040	1.0040	25,800
12 Jan 2024	1.1800	1.1800	1.0500	1.0610	1.0610	4,300
11 Jan 2024	0.7700	1.2000	0.7700	1.2000	1.2000	26,000
10 Jan 2024	1.1100	1.1900	1.1100	1.1900	1.1900	15,000
09 Jan 2024	1.2000	1.2000	1.2000	1.2000	1.2000	300
08 Jan 2024	1.1300	1.2000	1.0500	1.2000	1.2000	19,100
05 Jan 2024	1.1500	1.1600	1.0500	1.0500	1.0500	24,900
04 Jan 2024	1.2800	1.3800	1.2110	1.2300	1.2300	266,700
03 Jan 2024	1.0400	1.0680	1.0140	1.0680	1.0680	9,700
02 Jan 2024	1.1000	1.1000	0.9600	1.0400	1.0400	7,100
29 Dec 2023	1.0400	1.0500	0.9700	1.0450	1.0450	11,400
28 Dec 2023	0.8010	1.0400	0.8010	1.0400	1.0400	69,700
27 Dec 2023	0.9240	0.9240	0.7350	0.9000	0.9000	72,400
26 Dec 2023	0.8530	0.9000	0.8530	0.8800	0.8800	4,100
22 Dec 2023	0.6500	0.9250	0.6500	0.8810	0.8810	5,700
21 Dec 2023	0.8600	1.0500	0.8500	1.0500	1.0500	3,200
20 Dec 2023	0.8860	0.9020	0.8860	0.9020	0.9020	600
19 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	200
18 Dec 2023	0.8500	0.9000	0.8500	0.8500	0.8500	3,100
15 Dec 2023	0.8940	0.8940	0.8940	0.8940	0.8940	300
14 Dec 2023	0.8500	0.9080	0.8500	0.9080	0.9080	1,000
13 Dec 2023	0.9910	1.0000	0.9910	0.9910	0.9910	1,300
12 Dec 2023	0.9200	0.9440	0.9200	0.9440	0.9440	300
11 Dec 2023	1.0200	1.0200	0.9400	0.9400	0.9400	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6620+0.0049(+0.74%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Bitcoin AUD96,488.16-209.76(-0.22%)

ATIF Holdings Limited (ATIF)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6620
+0.0049(+0.74%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)

Bitcoin AUD
96,488.16
-209.76(-0.22%)