Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AJX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.59 | -0.07 | -1.91% | 3.62 | 3.71 | 3.55 | 75,246 |
| May 16 2024 | 3.66 | 0.01 | 0.27% | 3.65 | 3.68 | 3.58 | 94,442 |
| May 15 2024 | 3.65 | 0.10 | 2.82% | 3.59 | 3.705 | 3.59 | 116,590 |
| May 14 2024 | 3.55 | -0.05 | -1.39% | 3.55 | 3.59 | 3.51 | 97,612 |
| May 13 2024 | 3.60 | 0.01 | 0.28% | 3.60 | 3.70 | 3.51 | 154,939 |
| May 10 2024 | 3.59 | 0.07 | 1.99% | 3.52 | 3.60 | 3.50 | 47,711 |
| May 09 2024 | 3.52 | -0.07 | -1.95% | 3.58 | 3.63 | 3.51 | 92,857 |
| May 08 2024 | 3.59 | 0.02 | 0.56% | 3.56 | 3.64 | 3.56 | 147,105 |
| May 07 2024 | 3.57 | 0.07 | 2.00% | 3.50 | 3.77 | 3.445 | 266,258 |
| May 06 2024 | 3.50 | -0.13 | -3.58% | 3.58 | 3.58 | 3.4101 | 138,886 |
| May 03 2024 | 3.63 | -0.10 | -2.68% | 3.72 | 3.7712 | 3.63 | 71,535 |
| May 02 2024 | 3.73 | 0.08 | 2.19% | 3.74 | 3.75 | 3.66 | 50,721 |
| May 01 2024 | 3.65 | 0.20 | 5.80% | 3.47 | 3.74 | 3.45 | 114,850 |
| Apr 30 2024 | 3.45 | -0.10 | -2.82% | 3.53 | 3.57 | 3.4301 | 103,303 |
| Apr 29 2024 | 3.55 | 0.06 | 1.72% | 3.52 | 3.58 | 3.47 | 48,624 |
| Apr 26 2024 | 3.49 | 0.05 | 1.45% | 3.46 | 3.51 | 3.46 | 57,085 |
| Apr 25 2024 | 3.44 | -0.10 | -2.82% | 3.515 | 3.515 | 3.40 | 51,423 |
| Apr 24 2024 | 3.54 | -0.12 | -3.28% | 3.62 | 3.63 | 3.46 | 79,488 |
| Apr 23 2024 | 3.66 | 0.08 | 2.23% | 3.57 | 3.70 | 3.5209 | 38,601 |
| Apr 22 2024 | 3.58 | 0.11 | 3.17% | 3.50 | 3.59 | 3.44 | 93,362 |
| Apr 19 2024 | 3.47 | 0.07 | 2.06% | 3.45 | 3.59 | 3.39 | 114,719 |
| Apr 18 2024 | 3.40 | -0.07 | -2.02% | 3.35 | 3.455 | 3.35 | 113,451 |
| Apr 17 2024 | 3.47 | -0.17 | -4.67% | 3.66 | 3.665 | 3.45 | 111,282 |
| Apr 16 2024 | 3.64 | -0.16 | -4.21% | 3.685 | 3.685 | 3.57 | 87,073 |
| Apr 15 2024 | 3.80 | 0.06 | 1.60% | 3.76 | 3.81 | 3.63 | 64,318 |
| Apr 12 2024 | 3.74 | -0.09 | -2.35% | 3.87 | 3.87 | 3.71 | 74,037 |
| Apr 11 2024 | 3.83 | 0.11 | 2.96% | 3.70 | 3.91 | 3.70 | 75,163 |
| Apr 10 2024 | 3.72 | -0.08 | -2.11% | 3.76 | 3.81 | 3.62 | 59,746 |
| Apr 09 2024 | 3.80 | -0.01 | -0.26% | 3.81 | 3.8728 | 3.76 | 69,208 |
| Apr 08 2024 | 3.81 | -0.06 | -1.55% | 3.82 | 3.87 | 3.76 | 52,902 |
| Apr 05 2024 | 3.87 | 0.17 | 4.59% | 3.76 | 3.90 | 3.69 | 86,691 |
| Apr 04 2024 | 3.70 | -0.08 | -2.12% | 3.79 | 3.84 | 3.70 | 63,540 |
| Apr 03 2024 | 3.78 | 0.04 | 1.07% | 3.76 | 3.8257 | 3.71 | 44,494 |
| Apr 02 2024 | 3.74 | -0.12 | -3.11% | 3.82 | 3.88 | 3.68 | 110,050 |
| Apr 01 2024 | 3.86 | 0.06 | 1.58% | 3.79 | 3.94 | 3.77 | 169,915 |
| Mar 28 2024 | 3.80 | 0.18 | 4.97% | 3.67 | 3.84 | 3.65 | 116,312 |
| Mar 27 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.69 | 3.56 | 136,157 |
| Mar 26 2024 | 3.62 | -0.13 | -3.47% | 3.78 | 3.78 | 3.5901 | 80,401 |
| Mar 25 2024 | 3.75 | 0.04 | 1.08% | 3.75 | 3.79 | 3.72 | 66,047 |
| Mar 22 2024 | 3.71 | -0.03 | -0.80% | 3.72 | 3.76 | 3.69 | 50,910 |
| Mar 21 2024 | 3.74 | 0.14 | 3.89% | 3.55 | 3.79 | 3.55 | 128,252 |
| Mar 20 2024 | 3.60 | 0.14 | 4.05% | 3.47 | 3.66 | 3.43 | 82,203 |
| Mar 19 2024 | 3.46 | 0.09 | 2.67% | 3.37 | 3.54 | 3.345 | 177,135 |
| Mar 18 2024 | 3.37 | -0.22 | -6.13% | 3.64 | 3.75 | 3.31 | 409,474 |
| Mar 15 2024 | 3.59 | -0.01 | -0.28% | 3.60 | 3.61 | 3.30 | 1,052,153 |
| Mar 14 2024 | 3.60 | -0.38 | -9.55% | 3.86 | 3.88 | 3.55 | 530,086 |
| Mar 13 2024 | 3.98 | -0.03 | -0.75% | 4.01 | 4.14 | 3.98 | 209,089 |
| Mar 12 2024 | 4.01 | 0.05 | 1.26% | 3.96 | 4.09 | 3.945 | 164,908 |
| Mar 11 2024 | 3.96 | -0.02 | -0.50% | 3.98 | 4.01 | 3.95 | 125,245 |
| Mar 08 2024 | 3.98 | 0.00 | 0.00% | 4.03 | 4.07 | 3.97 | 134,097 |
| Mar 07 2024 | 3.98 | 0.00 | 0.00% | 4.04 | 4.20 | 3.95 | 147,648 |
| Mar 06 2024 | 3.98 | -0.02 | -0.50% | 3.96 | 4.09 | 3.92 | 142,373 |
| Mar 05 2024 | 4.00 | -0.05 | -1.23% | 4.01 | 4.09 | 3.96 | 143,185 |
| Mar 04 2024 | 4.05 | 0.00 | 0.00% | 4.02 | 4.09 | 3.96 | 185,748 |
| Mar 01 2024 | 4.05 | 0.00 | 0.00% | 4.04 | 4.15 | 4.04 | 188,053 |
| Feb 29 2024 | 4.05 | -0.03 | -0.74% | 4.08 | 4.15 | 4.05 | 239,387 |
| Feb 28 2024 | 4.08 | -0.20 | -4.67% | 4.27 | 4.27 | 3.9901 | 346,728 |
| Feb 27 2024 | 4.28 | -0.69 | -13.88% | 4.88 | 4.88 | 4.28 | 320,943 |
| Feb 26 2024 | 4.97 | -0.04 | -0.80% | 4.96 | 5.07 | 4.93 | 64,099 |
| Feb 23 2024 | 5.01 | 0.08 | 1.62% | 4.96 | 5.03 | 4.91 | 75,013 |
| Feb 22 2024 | 4.93 | 0.01 | 0.20% | 4.91 | 5.02 | 4.89 | 88,419 |
| Feb 21 2024 | 4.92 | 0.14 | 2.93% | 4.78 | 4.96 | 4.71 | 91,538 |
| Feb 20 2024 | 4.78 | 0.04 | 0.84% | 4.74 | 4.82 | 4.72 | 110,859 |
