Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7.19 | -0.280 | -3.76% | 7.33 | 7.37 | 7.01 | 841.00 |
| Apr 22 2024 | 7.47 | 0.370 | 5.16% | 7.31 | 7.80 | 7.16 | 2,758.00 |
| Apr 21 2024 | 7.10 | -0.040 | -0.59% | 7.13 | 7.45 | 7.04 | 954.00 |
| Apr 20 2024 | 7.14 | 0.520 | 7.84% | 6.62 | 7.54 | 6.61 | 1,838.00 |
| Apr 19 2024 | 6.62 | -0.040 | -0.60% | 6.45 | 6.78 | 6.19 | 1,594.00 |
| Apr 18 2024 | 6.66 | 0.080 | 1.24% | 6.69 | 6.69 | 6.23 | 1,783.00 |
| Apr 17 2024 | 6.58 | -0.170 | -2.47% | 6.59 | 6.80 | 6.24 | 655.00 |
| Apr 16 2024 | 6.75 | -0.320 | -4.54% | 6.55 | 7.00 | 6.31 | 1,666.00 |
| Apr 15 2024 | 7.07 | 0.00 | 0.03% | 6.68 | 7.32 | 6.38 | 5,456.00 |
| Apr 14 2024 | 7.07 | 0.360 | 5.31% | 6.85 | 7.59 | 6.60 | 4,705.00 |
| Apr 13 2024 | 6.71 | -0.780 | -10.41% | 7.86 | 7.89 | 6.14 | 4,266.00 |
| Apr 12 2024 | 7.49 | -1.45 | -16.18% | 8.98 | 9.85 | 7.39 | 14,257.00 |
| Apr 11 2024 | 8.94 | 0.030 | 0.39% | 8.98 | 9.22 | 8.85 | 2,318.00 |
| Apr 10 2024 | 8.90 | -0.340 | -3.68% | 9.13 | 9.16 | 8.70 | 1,237.00 |
| Apr 09 2024 | 9.24 | -0.360 | -3.77% | 9.48 | 9.89 | 9.16 | 1,113.00 |
| Apr 08 2024 | 9.60 | 0.540 | 5.92% | 8.90 | 9.76 | 8.86 | 1,204.00 |
| Apr 07 2024 | 9.07 | 0.060 | 0.63% | 8.95 | 9.50 | 8.95 | 3,216.00 |
| Apr 06 2024 | 9.01 | 0.140 | 1.58% | 8.84 | 9.50 | 8.84 | 335.00 |
| Apr 05 2024 | 8.87 | -0.080 | -0.92% | 8.74 | 9.26 | 8.54 | 813.00 |
| Apr 04 2024 | 8.95 | 0.140 | 1.54% | 9.04 | 9.23 | 8.95 | 934.00 |
| Apr 03 2024 | 8.82 | -0.160 | -1.82% | 8.81 | 10.00 | 8.40 | 3,776.00 |
| Apr 02 2024 | 8.98 | -0.360 | -3.85% | 9.41 | 9.51 | 8.80 | 1,598.00 |
| Apr 01 2024 | 9.34 | -0.880 | -8.61% | 9.96 | 10.60 | 9.32 | 4,949.00 |
| Mar 31 2024 | 10.22 | 0.030 | 0.25% | 10.14 | 10.22 | 10.09 | 799.00 |
| Mar 30 2024 | 10.19 | 0.030 | 0.30% | 10.27 | 10.42 | 10.17 | 452.00 |
| Mar 29 2024 | 10.16 | -0.280 | -2.67% | 10.20 | 10.54 | 10.00 | 2,234.00 |
| Mar 28 2024 | 10.44 | 0.290 | 2.84% | 10.01 | 11.00 | 10.00 | 1,566.00 |
| Mar 27 2024 | 10.15 | -0.300 | -2.88% | 10.54 | 11.04 | 10.00 | 2,957.00 |
| Mar 26 2024 | 10.46 | 0.660 | 6.73% | 10.31 | 10.78 | 10.07 | 2,353.00 |
| Mar 25 2024 | 9.80 | 0.050 | 0.47% | 9.96 | 10.90 | 9.68 | 4,826.00 |
| Mar 24 2024 | 9.75 | -0.030 | -0.26% | 9.54 | 9.77 | 9.54 | 831.00 |
| Mar 23 2024 | 9.78 | 0.540 | 5.80% | 9.29 | 9.98 | 8.89 | 571.00 |
| Mar 22 2024 | 9.24 | -0.050 | -0.56% | 9.30 | 9.86 | 9.07 | 2,653.00 |
| Mar 21 2024 | 9.29 | -0.010 | -0.12% | 9.37 | 9.86 | 9.16 | 1,035.00 |
| Mar 20 2024 | 9.30 | 0.900 | 10.76% | 8.61 | 9.89 | 8.20 | 2,430.00 |
| Mar 19 2024 | 8.40 | -0.990 | -10.56% | 9.40 | 10.02 | 8.40 | 4,427.00 |
| Mar 18 2024 | 9.39 | -0.520 | -5.20% | 9.91 | 10.00 | 9.00 | 4,121.00 |
| Mar 17 2024 | 9.91 | -0.200 | -2.00% | 9.60 | 10.30 | 9.07 | 2,437.00 |
| Mar 16 2024 | 10.11 | -0.210 | -2.03% | 11.07 | 13.90 | 9.50 | 4,599.00 |
| Mar 15 2024 | 10.32 | -1.24 | -10.75% | 11.19 | 12.00 | 9.75 | 1,765.00 |
| Mar 14 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0.00 |
| Mar 13 2024 | 11.56 | -0.440 | -3.65% | 11.57 | 12.22 | 11.20 | 1,072.00 |
| Mar 12 2024 | 12.00 | 0.170 | 1.45% | 11.83 | 12.72 | 10.95 | 2,793.00 |
| Mar 11 2024 | 11.83 | 0.360 | 3.13% | 11.33 | 11.85 | 10.95 | 4,086.00 |
| Mar 10 2024 | 11.47 | 0.140 | 1.25% | 11.32 | 12.33 | 11.32 | 3,175.00 |
| Mar 09 2024 | 11.33 | 1.52 | 15.49% | 9.90 | 11.95 | 9.90 | 4,733.00 |
| Mar 08 2024 | 9.81 | 0.050 | 0.56% | 9.86 | 10.24 | 9.38 | 2,195.00 |
| Mar 07 2024 | 9.75 | 0.180 | 1.93% | 9.63 | 10.24 | 9.30 | 2,744.00 |
| Mar 06 2024 | 9.57 | 0.260 | 2.81% | 9.94 | 10.24 | 8.86 | 1,807.00 |
| Mar 05 2024 | 9.31 | -0.510 | -5.18% | 10.13 | 10.30 | 8.50 | 4,353.00 |
| Mar 04 2024 | 9.82 | 0.300 | 3.16% | 9.44 | 10.59 | 9.40 | 2,329.00 |
| Mar 03 2024 | 9.52 | -0.310 | -3.13% | 9.65 | 10.63 | 9.28 | 8,248.00 |
| Mar 02 2024 | 9.82 | 0.620 | 6.72% | 9.21 | 9.82 | 8.50 | 2,234.00 |
| Mar 01 2024 | 9.21 | 0.900 | 10.78% | 8.74 | 9.21 | 8.54 | 3,579.00 |
| Feb 29 2024 | 8.31 | -0.010 | -0.13% | 8.31 | 9.00 | 8.13 | 3,177.00 |
| Feb 28 2024 | 8.32 | 0.120 | 1.47% | 8.15 | 9.00 | 7.83 | 4,887.00 |
| Feb 27 2024 | 8.20 | 0.230 | 2.87% | 7.92 | 8.20 | 7.80 | 2,452.00 |
| Feb 26 2024 | 7.97 | 0.430 | 5.71% | 7.47 | 8.00 | 7.47 | 2,873.00 |
| Feb 25 2024 | 7.54 | 0.070 | 0.88% | 7.51 | 7.54 | 7.35 | 916.00 |
| Feb 24 2024 | 7.48 | 0.280 | 3.85% | 7.14 | 7.50 | 7.14 | 647.00 |
| Feb 23 2024 | 7.20 | -0.070 | -0.96% | 7.21 | 7.39 | 7.00 | 1,004.00 |
| Feb 22 2024 | 7.27 | 0.200 | 2.80% | 7.00 | 7.30 | 7.00 | 1,318.00 |
| Feb 21 2024 | 7.07 | -0.280 | -3.81% | 7.56 | 7.56 | 6.98 | 1,830.00 |
| Feb 20 2024 | 7.35 | -0.550 | -6.96% | 7.85 | 7.90 | 7.35 | 2,820.00 |
| Feb 19 2024 | 7.90 | 0.250 | 3.22% | 7.58 | 7.90 | 7.57 | 1,195.00 |
| Feb 18 2024 | 7.65 | 0.320 | 4.30% | 7.34 | 7.66 | 7.23 | 416.00 |
| Feb 17 2024 | 7.34 | -0.180 | -2.35% | 7.56 | 7.56 | 7.13 | 425.00 |
| Feb 16 2024 | 7.51 | 0.050 | 0.70% | 7.70 | 7.72 | 7.36 | 2,211.00 |
| Feb 15 2024 | 7.46 | 0.140 | 1.96% | 7.71 | 7.72 | 7.38 | 1,253.00 |
| Feb 14 2024 | 7.32 | -0.130 | -1.77% | 7.07 | 7.72 | 7.07 | 3,692.00 |
| Feb 13 2024 | 7.45 | 0.160 | 2.13% | 7.26 | 7.45 | 6.95 | 889.00 |
| Feb 12 2024 | 7.29 | 0.340 | 4.92% | 7.07 | 7.34 | 6.96 | 3,592.00 |
| Feb 11 2024 | 6.95 | 0.060 | 0.81% | 6.98 | 7.09 | 6.90 | 802.00 |
| Feb 10 2024 | 6.90 | 0.00 | -0.01% | 6.98 | 6.98 | 6.78 | 951.00 |
| Feb 09 2024 | 6.90 | 0.180 | 2.69% | 6.80 | 6.90 | 6.79 | 1,560.00 |
| Feb 08 2024 | 6.72 | 0.070 | 1.11% | 6.63 | 6.74 | 6.60 | 1,321.00 |
| Feb 07 2024 | 6.64 | 0.140 | 2.19% | 6.43 | 6.64 | 6.35 | 4,143.00 |
| Feb 06 2024 | 6.50 | 0.120 | 1.82% | 6.38 | 6.52 | 6.34 | 615.00 |
| Feb 05 2024 | 6.38 | -0.420 | -6.11% | 6.49 | 6.68 | 6.38 | 387.00 |
| Feb 04 2024 | 6.80 | 0.180 | 2.68% | 6.52 | 6.80 | 6.40 | 2,323.00 |
| Feb 03 2024 | 6.62 | -0.010 | -0.14% | 6.70 | 6.71 | 6.62 | 556.00 |
| Feb 02 2024 | 6.63 | 0.190 | 2.89% | 6.50 | 6.63 | 6.46 | 917.00 |
| Feb 01 2024 | 6.45 | 0.040 | 0.56% | 6.44 | 6.45 | 6.30 | 654.00 |
| Jan 31 2024 | 6.41 | -0.550 | -7.93% | 6.70 | 7.40 | 6.41 | 2,166.00 |
| Jan 30 2024 | 6.96 | 0.090 | 1.26% | 6.92 | 6.99 | 6.82 | 415.00 |
| Jan 29 2024 | 6.88 | 0.200 | 3.00% | 6.74 | 6.92 | 6.74 | 687.00 |
| Jan 28 2024 | 6.67 | -0.150 | -2.13% | 6.86 | 6.86 | 6.67 | 288.00 |
| Jan 27 2024 | 6.82 | 0.120 | 1.72% | 6.70 | 6.83 | 6.67 | 1,899.00 |
| Jan 26 2024 | 6.70 | 0.140 | 2.18% | 6.61 | 7.40 | 6.58 | 1,562.00 |
| Jan 25 2024 | 6.56 | -0.140 | -2.06% | 7.48 | 7.48 | 6.44 | 603.00 |
