AiXin Life International, Inc. (AIXN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2800

0.0000

(0.00%)

At close: 03:45PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
24 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
23 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
22 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
19 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
18 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
17 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
16 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
15 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
12 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
11 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
10 Apr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	100
09 Apr 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
08 Apr 2024	0.5500	0.7480	0.5500	0.7480	0.7480	4,800
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Apr 2024	0.3900	0.5000	0.3900	0.4000	0.4000	15,800
01 Apr 2024	0.2210	0.2210	0.2210	0.2210	0.2210	200
28 Mar 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
27 Mar 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
26 Mar 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
25 Mar 2024	0.2710	0.2710	0.2710	0.2710	0.2710	1,000
22 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
21 Mar 2024	0.2890	0.2890	0.2700	0.2700	0.2700	6,300
20 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
19 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,200
14 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
13 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
12 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
11 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
08 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
07 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
06 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
05 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
04 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
01 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
29 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
28 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
26 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
23 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
22 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
21 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
20 Feb 2024	0.5340	0.5400	0.5340	0.5400	0.5400	600
16 Feb 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
15 Feb 2024	0.3750	0.3750	0.3160	0.3160	0.3160	6,100
14 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
13 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,700
09 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Feb 2024	0.5110	0.5110	0.5000	0.5000	0.5000	1,300
01 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
31 Jan 2024	0.6100	0.8000	0.5500	0.5500	0.5500	3,000
30 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
19 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
17 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Jan 2024	0.5110	0.5110	0.5000	0.5000	0.5000	900
12 Jan 2024	0.6300	0.6300	0.6210	0.6210	0.6210	1,000
11 Jan 2024	0.7700	0.7700	0.7000	0.7000	0.7000	2,300
10 Jan 2024	1.0180	1.0180	1.0180	1.0180	1.0180	200
09 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
08 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
05 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
04 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
03 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
02 Jan 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
29 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
28 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
27 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
26 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
22 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
21 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
20 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
19 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
18 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
15 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
14 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
13 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
12 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
11 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
08 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
07 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
06 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	-
05 Dec 2023	1.0700	1.0700	1.0700	1.0700	1.0700	300
04 Dec 2023	1.1000	1.1000	1.1000	1.1000	1.1000	-
01 Dec 2023	1.1000	1.1000	1.1000	1.1000	1.1000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

AiXin Life International, Inc. (AIXN)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)