Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AXLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.65104 | -0.13094 | -16.74% | 0.69244 | 0.69244 | 0.59819 | 18,466.00 |
| Jun 17 2024 | 0.78198 | 0.00 | 0.00% | 0.78198 | 0.78198 | 0.78198 | 0.00 |
| Jun 16 2024 | 0.78198 | 0.01897 | 2.49% | 0.76074 | 0.78524 | 0.74138 | 1,095.00 |
| Jun 15 2024 | 0.76301 | 0.02321 | 3.14% | 0.75061 | 0.77407 | 0.74844 | 1,292.00 |
| Jun 14 2024 | 0.7398 | 0.00719 | 0.98% | 0.72991 | 0.77985 | 0.70557 | 1,236.00 |
| Jun 13 2024 | 0.73261 | -0.04503 | -5.79% | 0.77969 | 0.78101 | 0.71825 | 2,205.00 |
| Jun 12 2024 | 0.77764 | 0.03312 | 4.45% | 0.74475 | 0.81193 | 0.71717 | 5,140.00 |
| Jun 11 2024 | 0.74452 | -0.06207 | -7.70% | 0.80654 | 0.81486 | 0.72873 | 1,516.00 |
| Jun 10 2024 | 0.80659 | -0.06041 | -6.97% | 0.86713 | 0.87075 | 0.7963 | 3,103.00 |
| Jun 09 2024 | 0.867 | 0.02503 | 2.97% | 0.83829 | 0.88225 | 0.82729 | 2,400.00 |
| Jun 08 2024 | 0.84197 | -0.05655 | -6.29% | 0.89604 | 0.90968 | 0.83971 | 872.00 |
| Jun 07 2024 | 0.89852 | -0.09252 | -9.34% | 0.98545 | 1.01 | 0.82009 | 19,879.00 |
| Jun 06 2024 | 0.99104 | -0.03181 | -3.11% | 1.02 | 1.05 | 0.97772 | 3,429.00 |
| Jun 05 2024 | 1.02 | 0.010 | 1.33% | 1.05 | 1.05 | 1.00 | 2,494.00 |
| Jun 04 2024 | 1.01 | 0.00 | -0.30% | 1.02 | 1.04 | 0.99399 | 4,348.00 |
| Jun 03 2024 | 1.01 | -0.040 | -3.85% | 1.04 | 1.08 | 1.01 | 4,099.00 |
| Jun 02 2024 | 1.05 | 0.020 | 2.11% | 1.03 | 1.09 | 1.01 | 3,653.00 |
| Jun 01 2024 | 1.03 | 0.010 | 0.50% | 1.02 | 1.08 | 1.02 | 1,310.00 |
| May 31 2024 | 1.03 | 0.00 | 0.00% | 1.10 | 1.11 | 1.02 | 4,747.00 |
| May 30 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 29 2024 | 1.03 | 0.030 | 2.80% | 1.01 | 1.08 | 1.00 | 8,466.00 |
| May 28 2024 | 0.9982 | 0.04497 | 4.72% | 0.94864 | 1.01 | 0.91455 | 2,178.00 |
| May 27 2024 | 0.95323 | 0.00525 | 0.55% | 0.94783 | 0.96843 | 0.92915 | 1,237.00 |
| May 26 2024 | 0.94798 | 0.02804 | 3.05% | 0.92237 | 0.94919 | 0.90116 | 5,224.00 |
| May 25 2024 | 0.91994 | 0.0266 | 2.98% | 0.89686 | 0.94033 | 0.8853 | 4,408.00 |
| May 24 2024 | 0.89334 | -0.01667 | -1.83% | 0.91122 | 0.92481 | 0.84944 | 4,512.00 |
| May 23 2024 | 0.91001 | -0.07244 | -7.37% | 0.98696 | 0.99912 | 0.85788 | 11,403.00 |
| May 22 2024 | 0.98245 | -0.0041 | -0.42% | 0.97988 | 1.03 | 0.97148 | 3,825.00 |
| May 21 2024 | 0.98655 | 0.0214 | 2.22% | 1.06 | 1.08 | 0.9734 | 8,054.00 |
| May 20 2024 | 0.96515 | 0.00 | 0.00% | 0.96515 | 0.96515 | 0.96515 | 0.00 |
| May 19 2024 | 0.96515 | -0.04883 | -4.82% | 1.02 | 1.02 | 0.962 | 824.00 |
| May 18 2024 | 1.01 | -0.020 | -1.47% | 1.03 | 1.06 | 1.01 | 1,031.00 |
| May 17 2024 | 1.03 | 0.030 | 3.25% | 1.00 | 1.06 | 0.99028 | 546.00 |
| May 16 2024 | 0.99678 | -0.06313 | -5.96% | 1.06 | 1.07 | 0.98715 | 2,177.00 |
| May 15 2024 | 1.06 | 0.150 | 15.94% | 0.91877 | 1.09 | 0.91877 | 8,650.00 |
| May 14 2024 | 0.91417 | -0.0572 | -5.89% | 0.96856 | 0.96856 | 0.89264 | 9,582.00 |
| May 13 2024 | 0.97137 | -0.04003 | -3.96% | 1.01 | 1.02 | 0.95933 | 1,317.00 |
| May 12 2024 | 1.01 | -0.010 | -1.37% | 1.03 | 1.04 | 1.00 | 331.00 |
| May 11 2024 | 1.03 | -0.060 | -5.88% | 1.10 | 1.10 | 1.02 | 6,298.00 |
| May 10 2024 | 1.09 | -0.020 | -1.99% | 1.11 | 1.13 | 1.06 | 2,928.00 |
| May 09 2024 | 1.11 | -0.090 | -7.46% | 1.10 | 1.12 | 1.08 | 3,446.00 |
| May 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| May 07 2024 | 1.20 | -0.030 | -2.76% | 1.23 | 1.27 | 1.20 | 41,484.00 |
| May 06 2024 | 1.24 | -0.030 | -2.72% | 1.27 | 1.33 | 1.24 | 15,566.00 |
| May 05 2024 | 1.27 | 0.010 | 0.62% | 1.26 | 1.29 | 1.22 | 7,153.00 |
| May 04 2024 | 1.26 | 0.010 | 0.77% | 1.26 | 1.31 | 1.25 | 14,906.00 |
| May 03 2024 | 1.25 | 0.090 | 7.86% | 1.21 | 1.27 | 1.21 | 12,583.00 |
| May 02 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| May 01 2024 | 1.16 | 0.100 | 9.12% | 1.06 | 1.17 | 1.04 | 32,996.00 |
| Apr 30 2024 | 1.06 | -0.040 | -3.65% | 1.10 | 1.12 | 1.01 | 22,159.00 |
| Apr 29 2024 | 1.10 | -0.020 | -1.98% | 1.13 | 1.14 | 1.08 | 13,072.00 |
| Apr 28 2024 | 1.13 | 0.00 | 0.25% | 1.12 | 1.17 | 1.12 | 12,234.00 |
| Apr 27 2024 | 1.12 | 0.070 | 6.46% | 1.06 | 1.17 | 1.02 | 23,043.00 |
| Apr 26 2024 | 1.06 | -0.040 | -4.02% | 1.10 | 1.10 | 1.04 | 21,831.00 |
| Apr 25 2024 | 1.10 | -0.160 | -12.81% | 1.19 | 1.19 | 1.09 | 8,140.00 |
| Apr 24 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| Apr 23 2024 | 1.26 | 0.080 | 6.42% | 1.27 | 1.29 | 1.23 | 6,217.00 |
| Apr 22 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| Apr 21 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| Apr 20 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| Apr 19 2024 | 1.19 | 0.00 | -0.36% | 1.19 | 1.23 | 1.12 | 14,633.00 |
| Apr 18 2024 | 1.19 | 0.090 | 8.55% | 1.15 | 1.21 | 1.11 | 14,534.00 |
| Apr 17 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 16 2024 | 1.10 | -0.010 | -0.60% | 1.10 | 1.11 | 1.04 | 48,845.00 |
| Apr 15 2024 | 1.10 | 0.070 | 7.08% | 1.11 | 1.17 | 1.07 | 61,640.00 |
| Apr 14 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Apr 13 2024 | 1.03 | -0.290 | -22.04% | 1.11 | 1.19 | 0.89573 | 56,708.00 |
| Apr 12 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| Apr 11 2024 | 1.32 | -0.060 | -4.26% | 1.37 | 1.46 | 1.32 | 20,313.00 |
| Apr 10 2024 | 1.38 | -0.060 | -4.21% | 1.43 | 1.45 | 1.32 | 42,492.00 |
| Apr 09 2024 | 1.44 | -0.190 | -11.87% | 1.63 | 1.64 | 1.44 | 15,718.00 |
| Apr 08 2024 | 1.63 | 0.110 | 6.89% | 1.52 | 1.66 | 1.46 | 17,574.00 |
| Apr 07 2024 | 1.53 | 0.040 | 2.37% | 1.49 | 1.60 | 1.48 | 24,703.00 |
| Apr 06 2024 | 1.49 | -0.160 | -9.63% | 1.48 | 1.56 | 1.48 | 8,181.00 |
| Apr 05 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Apr 04 2024 | 1.65 | -0.020 | -0.91% | 1.67 | 1.73 | 1.62 | 13,395.00 |
| Apr 03 2024 | 1.67 | -0.110 | -6.20% | 1.77 | 1.80 | 1.65 | 13,359.00 |
| Apr 02 2024 | 1.78 | -0.230 | -11.59% | 1.89 | 1.92 | 1.71 | 24,798.00 |
| Apr 01 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| Mar 31 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| Mar 30 2024 | 2.01 | -0.020 | -0.80% | 2.02 | 2.08 | 1.99 | 16,692.00 |
| Mar 29 2024 | 2.03 | -0.050 | -2.25% | 2.04 | 2.14 | 1.99 | 18,424.00 |
| Mar 28 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
| Mar 27 2024 | 2.07 | 0.120 | 6.39% | 1.95 | 2.19 | 1.93 | 28,025.00 |
| Mar 26 2024 | 1.95 | -0.020 | -0.92% | 1.97 | 2.07 | 1.93 | 13,446.00 |
| Mar 25 2024 | 1.97 | 0.030 | 1.50% | 1.94 | 2.09 | 1.94 | 12,264.00 |
| Mar 24 2024 | 1.94 | 0.030 | 1.69% | 1.91 | 1.94 | 1.85 | 17,682.00 |
| Mar 23 2024 | 1.91 | 0.060 | 3.04% | 1.84 | 1.98 | 1.82 | 8,285.00 |
| Mar 22 2024 | 1.85 | -0.150 | -7.65% | 2.01 | 2.02 | 1.81 | 9,761.00 |
| Mar 21 2024 | 2.00 | 0.180 | 9.72% | 1.82 | 2.32 | 1.82 | 63,631.00 |
