Register for real-time alerts, custom portfolio, and market movers
AXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.1715 | 0.02 | 2.00% | 1.1465 | 1.215 | 1.126 | 94,268 |
| Jun 06 2024 | 1.1485 | 0.04 | 3.75% | 1.015 | 1.238 | 1.015 | 143,409 |
| Jun 05 2024 | 1.107 | -0.06 | -5.02% | 1.151 | 1.17 | 0.9206 | 213,079 |
| Jun 04 2024 | 1.1655 | -0.25 | -17.57% | 1.4125 | 1.425 | 1.15 | 238,660 |
| Jun 03 2024 | 1.414 | -0.40 | -21.88% | 1.9495 | 1.9495 | 1.35 | 461,138 |
| May 31 2024 | 1.81 | -0.17 | -8.59% | 1.9475 | 1.977 | 1.6835 | 93,817 |
| May 30 2024 | 1.98 | -0.03 | -1.39% | 1.999 | 2.025 | 1.94 | 24,775 |
| May 29 2024 | 2.008 | -0.01 | -0.30% | 2.012 | 2.067 | 1.977 | 40,546 |
| May 28 2024 | 2.014 | -0.01 | -0.44% | 2.01 | 2.044 | 1.9905 | 30,824 |
| May 27 2024 | 2.023 | -0.05 | -2.36% | 2.07 | 2.07 | 1.97 | 60,398 |
| May 24 2024 | 2.072 | -0.04 | -1.71% | 2.114 | 2.114 | 2.069 | 3,099 |
| May 23 2024 | 2.108 | 0.03 | 1.35% | 2.082 | 2.125 | 2.077 | 12,565 |
| May 22 2024 | 2.08 | 0.02 | 1.17% | 2.056 | 2.153 | 2.036 | 22,480 |
| May 21 2024 | 2.056 | -0.03 | -1.39% | 2.082 | 2.089 | 2.056 | 31,173 |
| May 20 2024 | 2.085 | 0.00 | 0.24% | 2.085 | 2.099 | 2.071 | 11,499 |
| May 17 2024 | 2.08 | -0.04 | -1.98% | 2.113 | 2.12 | 2.056 | 13,670 |
| May 16 2024 | 2.122 | 0.02 | 1.00% | 2.139 | 2.15 | 2.115 | 20,162 |
| May 15 2024 | 2.101 | -0.01 | -0.61% | 2.134 | 2.134 | 2.062 | 29,967 |
| May 14 2024 | 2.114 | 0.08 | 3.93% | 2.026 | 2.13 | 2.026 | 24,784 |
| May 13 2024 | 2.034 | -0.04 | -1.74% | 2.064 | 2.067 | 1.997 | 29,775 |
| May 10 2024 | 2.07 | 0.05 | 2.53% | 2.00 | 2.07 | 2.00 | 19,920 |
| May 09 2024 | 2.019 | 0.02 | 1.08% | 2.00 | 2.019 | 1.996 | 12,303 |
| May 08 2024 | 1.9975 | -0.07 | -3.17% | 2.061 | 2.064 | 1.9975 | 18,729 |
| May 07 2024 | 2.063 | -0.03 | -1.24% | 2.095 | 2.149 | 1.99 | 55,389 |
| May 06 2024 | 2.089 | -0.13 | -5.86% | 2.47 | 2.55 | 2.05 | 189,472 |
| May 03 2024 | 2.219 | 0.14 | 6.53% | 2.11 | 2.239 | 2.071 | 102,531 |
| May 02 2024 | 2.083 | 0.02 | 1.17% | 2.08 | 2.133 | 1.96 | 61,581 |
| Apr 30 2024 | 2.059 | -0.31 | -13.12% | 2.344 | 2.589 | 1.981 | 133,800 |
| Apr 29 2024 | 2.37 | 0.45 | 23.18% | 2.20 | 2.39 | 2.122 | 279,573 |
| Apr 26 2024 | 1.924 | 0.02 | 1.02% | 1.916 | 1.924 | 1.869 | 37,717 |
| Apr 25 2024 | 1.9045 | -0.08 | -3.79% | 1.972 | 1.972 | 1.79 | 60,500 |
| Apr 24 2024 | 1.9795 | 0.03 | 1.64% | 1.9595 | 2.035 | 1.9495 | 40,980 |
| Apr 23 2024 | 1.9475 | 0.05 | 2.39% | 1.9025 | 1.9625 | 1.90 | 50,943 |
| Apr 22 2024 | 1.902 | 0.06 | 3.06% | 1.846 | 1.943 | 1.846 | 44,897 |
| Apr 19 2024 | 1.8455 | 0.07 | 4.18% | 1.77 | 1.8595 | 1.7505 | 21,151 |
| Apr 18 2024 | 1.7715 | -0.02 | -1.23% | 1.7495 | 1.871 | 1.7495 | 21,880 |
| Apr 17 2024 | 1.7935 | -0.04 | -2.18% | 1.831 | 1.8555 | 1.7715 | 20,865 |
| Apr 16 2024 | 1.8335 | 0.00 | -0.16% | 1.8295 | 1.86 | 1.7725 | 23,088 |
| Apr 15 2024 | 1.8365 | 0.05 | 2.68% | 1.7995 | 1.865 | 1.7985 | 40,219 |
| Apr 12 2024 | 1.7885 | 0.05 | 3.17% | 1.7335 | 1.80 | 1.7215 | 40,443 |
| Apr 11 2024 | 1.7335 | -0.11 | -6.15% | 1.8495 | 1.8495 | 1.69 | 73,659 |
| Apr 10 2024 | 1.847 | -0.24 | -11.63% | 2.092 | 2.109 | 1.77 | 125,081 |
| Apr 09 2024 | 2.09 | -0.28 | -11.89% | 2.599 | 2.799 | 1.955 | 311,146 |
| Apr 08 2024 | 2.372 | 0.44 | 22.58% | 1.9995 | 2.529 | 1.9995 | 173,772 |
| Apr 05 2024 | 1.935 | -0.03 | -1.70% | 1.9745 | 2.074 | 1.9305 | 92,330 |
| Apr 04 2024 | 1.9685 | 0.10 | 5.55% | 1.867 | 2.014 | 1.867 | 47,027 |
| Apr 03 2024 | 1.865 | -0.08 | -3.92% | 1.938 | 1.938 | 1.80 | 28,410 |
| Apr 02 2024 | 1.941 | 0.04 | 2.00% | 1.95 | 2.04 | 1.865 | 135,878 |
| Mar 28 2024 | 1.903 | 0.14 | 8.09% | 1.7555 | 1.954 | 1.7555 | 85,323 |
| Mar 27 2024 | 1.7605 | 0.02 | 1.38% | 1.7405 | 1.828 | 1.689 | 43,165 |
| Mar 26 2024 | 1.7365 | 0.02 | 1.31% | 1.84 | 1.84 | 1.55 | 146,174 |
| Mar 25 2024 | 1.714 | -0.04 | -2.20% | 1.8525 | 1.88 | 1.685 | 91,066 |
| Mar 22 2024 | 1.7525 | 0.03 | 1.98% | 1.715 | 1.8055 | 1.6635 | 57,705 |
| Mar 21 2024 | 1.7185 | -0.06 | -3.48% | 1.7865 | 1.836 | 1.686 | 69,133 |
| Mar 20 2024 | 1.7805 | -0.02 | -1.08% | 1.79 | 1.838 | 1.69 | 53,757 |
| Mar 19 2024 | 1.80 | -0.34 | -15.93% | 2.149 | 2.15 | 1.58 | 194,478 |
| Mar 18 2024 | 2.141 | -0.19 | -8.15% | 2.329 | 2.33 | 2.141 | 42,063 |
| Mar 15 2024 | 2.331 | -0.10 | -3.92% | 2.424 | 2.67 | 2.278 | 168,933 |
| Mar 14 2024 | 2.426 | 0.20 | 9.03% | 2.211 | 2.488 | 2.196 | 118,051 |
| Mar 13 2024 | 2.225 | -0.01 | -0.40% | 2.236 | 2.267 | 2.16 | 35,742 |
| Mar 12 2024 | 2.234 | 0.11 | 5.38% | 2.142 | 2.254 | 2.087 | 66,568 |
| Mar 11 2024 | 2.12 | -0.10 | -4.50% | 2.225 | 2.225 | 2.07 | 22,566 |
