Register for streaming realtime charts, analysis tools, and prices.
AXSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 7.61 | -0.420 | -5.22% | 7.92 | 7.92 | 7.57 | 370.00 |
| May 27 2024 | 8.03 | 0.00 | 0.00% | 8.03 | 8.03 | 8.03 | 0.00 |
| May 26 2024 | 8.03 | 0.00 | 0.00% | 8.03 | 8.03 | 8.03 | 0.00 |
| May 25 2024 | 8.03 | 0.00 | 0.05% | 8.14 | 8.14 | 8.03 | 114.00 |
| May 24 2024 | 8.02 | 0.120 | 1.54% | 7.69 | 8.05 | 7.57 | 3,350.00 |
| May 23 2024 | 7.90 | 0.010 | 0.15% | 7.88 | 7.90 | 7.84 | 270.00 |
| May 22 2024 | 7.89 | -0.040 | -0.51% | 7.92 | 7.92 | 7.89 | 115.00 |
| May 21 2024 | 7.93 | 0.700 | 9.61% | 7.89 | 7.98 | 7.79 | 3,112.00 |
| May 20 2024 | 7.23 | -0.250 | -3.28% | 7.02 | 7.36 | 7.02 | 128.00 |
| May 19 2024 | 7.48 | 0.00 | 0.00% | 7.48 | 7.48 | 7.48 | 0.00 |
| May 18 2024 | 7.48 | 0.270 | 3.81% | 7.46 | 7.48 | 7.46 | 4.00 |
| May 17 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
| May 16 2024 | 7.21 | 0.470 | 7.02% | 7.21 | 7.32 | 7.07 | 2,351.00 |
| May 15 2024 | 6.73 | 0.070 | 1.11% | 6.73 | 6.73 | 6.73 | 11.00 |
| May 14 2024 | 6.66 | -0.180 | -2.57% | 6.82 | 6.83 | 6.64 | 992.00 |
| May 13 2024 | 6.83 | -0.190 | -2.64% | 6.82 | 7.04 | 6.68 | 1,897.00 |
| May 12 2024 | 7.02 | -0.050 | -0.65% | 7.02 | 7.02 | 7.02 | 140.00 |
| May 11 2024 | 7.07 | -0.630 | -8.16% | 7.11 | 7.18 | 7.07 | 216.00 |
| May 10 2024 | 7.69 | 0.500 | 6.95% | 7.44 | 7.69 | 7.44 | 115.00 |
| May 09 2024 | 7.19 | -0.040 | -0.51% | 7.21 | 7.21 | 7.19 | 135.00 |
| May 08 2024 | 7.23 | -0.320 | -4.26% | 7.23 | 7.25 | 7.12 | 55.00 |
| May 07 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 7.55 | 0.00 |
| May 06 2024 | 7.55 | 0.210 | 2.86% | 7.53 | 7.58 | 7.45 | 110.00 |
| May 05 2024 | 7.34 | -0.120 | -1.65% | 7.38 | 7.41 | 7.34 | 37.00 |
| May 04 2024 | 7.47 | 0.180 | 2.42% | 7.51 | 7.58 | 7.40 | 240.00 |
| May 03 2024 | 7.29 | -0.030 | -0.43% | 7.34 | 7.37 | 7.28 | 134.00 |
| May 02 2024 | 7.32 | 0.330 | 4.75% | 7.00 | 7.36 | 6.82 | 2,060.00 |
| May 01 2024 | 6.99 | 0.260 | 3.88% | 6.70 | 7.07 | 6.40 | 5,252.00 |
| Apr 30 2024 | 6.73 | -0.270 | -3.85% | 7.25 | 7.25 | 6.50 | 2,810.00 |
| Apr 29 2024 | 7.00 | -0.560 | -7.44% | 7.29 | 7.29 | 6.97 | 925.00 |
| Apr 28 2024 | 7.56 | 0.100 | 1.37% | 7.46 | 7.56 | 7.46 | 398.00 |
| Apr 27 2024 | 7.46 | 0.100 | 1.37% | 7.26 | 7.51 | 7.00 | 590.00 |
| Apr 26 2024 | 7.36 | -0.240 | -3.10% | 7.37 | 7.38 | 7.15 | 933.00 |
| Apr 25 2024 | 7.59 | 0.00 | 0.00% | 7.59 | 7.59 | 7.59 | 0.00 |
| Apr 24 2024 | 7.59 | -0.130 | -1.65% | 7.81 | 8.41 | 7.53 | 3,338.00 |
| Apr 23 2024 | 7.72 | -0.090 | -1.14% | 7.79 | 7.81 | 7.69 | 31.00 |
| Apr 22 2024 | 7.81 | 0.050 | 0.64% | 7.60 | 7.84 | 7.60 | 1,179.00 |
| Apr 21 2024 | 7.76 | 0.890 | 13.01% | 7.62 | 7.76 | 7.62 | 465.00 |
| Apr 20 2024 | 6.87 | 0.00 | 0.00% | 6.87 | 6.87 | 6.87 | 0.00 |
| Apr 19 2024 | 6.87 | 0.050 | 0.75% | 6.92 | 7.20 | 6.50 | 7,127.00 |
| Apr 18 2024 | 6.82 | -0.100 | -1.48% | 6.84 | 7.06 | 6.75 | 322.00 |
| Apr 17 2024 | 6.92 | -0.030 | -0.40% | 7.01 | 7.13 | 6.62 | 3,674.00 |
| Apr 16 2024 | 6.95 | 0.00 | -0.05% | 6.89 | 7.08 | 6.67 | 2,456.00 |
| Apr 15 2024 | 6.95 | -0.300 | -4.13% | 7.23 | 7.53 | 6.68 | 2,900.00 |
| Apr 14 2024 | 7.25 | -2.39 | -24.80% | 7.00 | 7.25 | 6.62 | 831.00 |
| Apr 13 2024 | 9.64 | 0.00 | 0.00% | 9.64 | 9.64 | 9.64 | 0.00 |
| Apr 12 2024 | 9.64 | 0.580 | 6.40% | 9.55 | 9.65 | 9.55 | 123.00 |
| Apr 11 2024 | 9.06 | -0.760 | -7.78% | 9.69 | 9.77 | 9.06 | 2,901.00 |
| Apr 10 2024 | 9.82 | -0.260 | -2.53% | 9.87 | 9.95 | 9.63 | 233.00 |
| Apr 09 2024 | 10.08 | -0.570 | -5.39% | 10.34 | 10.38 | 9.89 | 862.00 |
| Apr 08 2024 | 10.65 | 0.880 | 9.03% | 9.80 | 10.65 | 9.60 | 834.00 |
| Apr 07 2024 | 9.77 | 0.100 | 1.00% | 9.78 | 9.80 | 9.76 | 46.00 |
| Apr 06 2024 | 9.67 | 0.00 | -0.05% | 9.65 | 9.67 | 9.65 | 104.00 |
| Apr 05 2024 | 9.68 | -0.120 | -1.27% | 9.75 | 9.75 | 9.26 | 598.00 |
| Apr 04 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| Apr 03 2024 | 9.80 | 0.300 | 3.12% | 9.48 | 9.80 | 9.20 | 210.00 |
| Apr 02 2024 | 9.51 | -0.780 | -7.57% | 10.22 | 10.22 | 9.50 | 1,610.00 |
| Apr 01 2024 | 10.29 | -0.630 | -5.80% | 11.07 | 11.07 | 10.01 | 4,776.00 |
| Mar 31 2024 | 10.92 | 0.160 | 1.46% | 10.86 | 10.92 | 10.82 | 751.00 |
| Mar 30 2024 | 10.76 | -0.400 | -3.62% | 11.13 | 11.33 | 10.76 | 318.00 |
| Mar 29 2024 | 11.17 | -0.060 | -0.51% | 11.16 | 11.43 | 10.82 | 1,624.00 |
| Mar 28 2024 | 11.22 | 0.350 | 3.21% | 11.03 | 11.50 | 10.75 | 1,610.00 |
| Mar 27 2024 | 10.88 | -0.520 | -4.60% | 11.36 | 11.92 | 10.82 | 2,294.00 |
| Mar 26 2024 | 11.40 | 0.450 | 4.15% | 10.96 | 11.47 | 10.96 | 3,918.00 |
| Mar 25 2024 | 10.95 | 0.580 | 5.60% | 10.55 | 11.02 | 10.48 | 3,165.00 |
| Mar 24 2024 | 10.37 | 0.020 | 0.20% | 10.44 | 10.44 | 10.19 | 551.00 |
| Mar 23 2024 | 10.34 | 0.430 | 4.37% | 10.47 | 10.60 | 10.34 | 301.00 |
| Mar 22 2024 | 9.91 | -0.180 | -1.76% | 10.10 | 10.58 | 9.70 | 1,816.00 |
| Mar 21 2024 | 10.09 | 0.840 | 9.07% | 10.16 | 10.32 | 9.83 | 7,634.00 |
| Mar 20 2024 | 9.25 | -0.960 | -9.42% | 9.37 | 9.49 | 8.87 | 1,264.00 |
| Mar 19 2024 | 10.21 | 0.00 | 0.00% | 10.21 | 10.21 | 10.21 | 0.00 |
| Mar 18 2024 | 10.21 | -0.170 | -1.62% | 10.66 | 10.95 | 9.99 | 1,863.00 |
| Mar 17 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0.00 |
| Mar 16 2024 | 10.38 | -0.950 | -8.41% | 11.35 | 11.85 | 10.19 | 6,676.00 |
| Mar 15 2024 | 11.33 | -1.16 | -9.25% | 12.24 | 12.26 | 10.50 | 6,796.00 |
| Mar 14 2024 | 12.49 | 0.00 | 0.00% | 12.49 | 12.49 | 12.49 | 0.00 |
| Mar 13 2024 | 12.49 | 0.090 | 0.76% | 12.52 | 13.00 | 12.25 | 2,103.00 |
| Mar 12 2024 | 12.39 | 0.020 | 0.20% | 12.71 | 13.27 | 12.19 | 956.00 |
| Mar 11 2024 | 12.37 | 1.86 | 17.70% | 12.43 | 12.62 | 11.83 | 2,648.00 |
| Mar 10 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 0.00 |
| Mar 09 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 0.00 |
| Mar 08 2024 | 10.51 | -0.200 | -1.88% | 10.74 | 10.88 | 10.35 | 580.00 |
| Mar 07 2024 | 10.71 | 0.290 | 2.79% | 10.35 | 10.91 | 10.35 | 1,845.00 |
| Mar 06 2024 | 10.42 | 0.070 | 0.68% | 9.73 | 10.48 | 9.32 | 4,754.00 |
| Mar 05 2024 | 10.35 | -0.290 | -2.73% | 10.58 | 10.68 | 10.16 | 327.00 |
| Mar 04 2024 | 10.64 | 0.280 | 2.66% | 10.27 | 10.98 | 10.14 | 4,351.00 |
| Mar 03 2024 | 10.37 | 1.10 | 11.81% | 10.59 | 11.55 | 9.89 | 3,007.00 |
| Mar 02 2024 | 9.27 | 0.00 | 0.00% | 9.27 | 9.27 | 9.27 | 0.00 |
| Mar 01 2024 | 9.27 | 0.560 | 6.47% | 9.51 | 9.61 | 9.27 | 492.00 |
| Feb 28 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.71 | 0.00 |
