Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 22.44 | -0.08 | -0.36% | 22.59 | 22.90 | 22.30 | 84,902 |
| Jun 06 2024 | 22.52 | 0.48 | 2.18% | 22.25 | 22.68 | 22.08 | 122,526 |
| Jun 05 2024 | 22.04 | 0.84 | 3.96% | 21.32 | 22.13 | 21.16 | 121,406 |
| Jun 04 2024 | 21.20 | -0.09 | -0.42% | 21.29 | 21.48 | 20.98 | 111,303 |
| Jun 03 2024 | 21.29 | 0.33 | 1.57% | 21.01 | 21.39 | 20.98 | 120,350 |
| May 31 2024 | 20.96 | -0.54 | -2.51% | 21.64 | 21.71 | 20.71 | 221,607 |
| May 30 2024 | 21.50 | 0.11 | 0.51% | 21.29 | 21.82 | 21.22 | 95,420 |
| May 29 2024 | 21.39 | -0.55 | -2.51% | 21.84 | 21.84 | 21.30 | 167,606 |
| May 28 2024 | 21.94 | -0.89 | -3.90% | 22.87 | 22.93 | 21.52 | 258,063 |
| May 27 2024 | 22.83 | -0.39 | -1.68% | 23.30 | 23.46 | 22.69 | 93,852 |
| May 24 2024 | 23.22 | -0.04 | -0.17% | 23.21 | 23.39 | 22.85 | 93,255 |
| May 23 2024 | 23.26 | 0.37 | 1.62% | 23.20 | 23.58 | 23.13 | 117,896 |
| May 22 2024 | 22.89 | 0.14 | 0.62% | 22.72 | 23.19 | 22.46 | 106,794 |
| May 21 2024 | 22.75 | -0.99 | -4.17% | 23.74 | 23.79 | 22.32 | 140,110 |
| May 20 2024 | 23.74 | 0.64 | 2.77% | 23.20 | 23.74 | 22.79 | 52,799 |
| May 17 2024 | 23.10 | -0.35 | -1.49% | 23.20 | 23.44 | 22.86 | 65,406 |
| May 16 2024 | 23.45 | -0.43 | -1.80% | 23.70 | 24.24 | 23.17 | 181,242 |
| May 15 2024 | 23.88 | 1.12 | 4.92% | 22.54 | 23.95 | 22.46 | 214,242 |
| May 14 2024 | 22.76 | 1.18 | 5.47% | 21.56 | 22.87 | 21.47 | 197,893 |
| May 13 2024 | 21.58 | -0.24 | -1.10% | 21.99 | 22.11 | 21.30 | 146,392 |
| May 10 2024 | 21.82 | -0.38 | -1.71% | 22.35 | 22.35 | 21.73 | 122,796 |
| May 09 2024 | 22.20 | -0.34 | -1.51% | 22.34 | 22.54 | 22.10 | 28,545 |
| May 08 2024 | 22.54 | -0.11 | -0.49% | 22.66 | 22.66 | 22.01 | 63,518 |
| May 07 2024 | 22.65 | 0.17 | 0.76% | 22.66 | 22.88 | 22.08 | 225,977 |
| May 06 2024 | 22.48 | 0.58 | 2.65% | 22.09 | 22.48 | 21.78 | 198,489 |
| May 03 2024 | 21.90 | 0.19 | 0.88% | 21.75 | 22.06 | 21.47 | 123,820 |
| May 02 2024 | 21.71 | -0.21 | -0.96% | 22.00 | 22.01 | 21.33 | 171,202 |
| Apr 30 2024 | 21.92 | -0.23 | -1.04% | 22.00 | 22.27 | 21.59 | 149,948 |
| Apr 29 2024 | 22.15 | -0.97 | -4.20% | 23.20 | 23.39 | 21.73 | 299,522 |
| Apr 26 2024 | 23.12 | 1.02 | 4.62% | 22.20 | 23.12 | 22.01 | 228,383 |
| Apr 25 2024 | 22.10 | -1.00 | -4.33% | 23.09 | 23.55 | 21.60 | 357,573 |
| Apr 24 2024 | 23.10 | 0.11 | 0.48% | 23.28 | 23.57 | 22.51 | 279,016 |
| Apr 23 2024 | 22.99 | 1.31 | 6.04% | 22.10 | 23.07 | 22.03 | 267,136 |
| Apr 22 2024 | 21.68 | 0.36 | 1.69% | 21.55 | 21.92 | 21.20 | 203,126 |
| Apr 19 2024 | 21.32 | -1.18 | -5.24% | 22.23 | 22.23 | 21.30 | 275,497 |
| Apr 18 2024 | 22.50 | 1.07 | 4.99% | 22.30 | 23.25 | 21.92 | 401,231 |
| Apr 17 2024 | 21.43 | -0.70 | -3.16% | 21.78 | 22.12 | 21.34 | 170,587 |
| Apr 16 2024 | 22.13 | 0.16 | 0.73% | 21.95 | 22.26 | 21.50 | 81,059 |
| Apr 15 2024 | 21.97 | 0.17 | 0.78% | 21.79 | 22.61 | 21.67 | 130,447 |
| Apr 12 2024 | 21.80 | -1.00 | -4.39% | 22.89 | 23.14 | 21.55 | 204,250 |
| Apr 11 2024 | 22.80 | 0.77 | 3.50% | 21.99 | 22.80 | 21.91 | 103,030 |
| Apr 10 2024 | 22.03 | -1.13 | -4.88% | 22.49 | 22.85 | 21.38 | 536,521 |
| Apr 09 2024 | 23.16 | -0.34 | -1.45% | 23.44 | 23.70 | 22.79 | 249,444 |
| Apr 08 2024 | 23.50 | 0.50 | 2.17% | 22.96 | 23.50 | 22.80 | 125,066 |
| Apr 05 2024 | 23.00 | 0.00 | 0.00% | 22.98 | 23.08 | 22.50 | 160,297 |
| Apr 04 2024 | 23.00 | -0.81 | -3.40% | 23.89 | 23.89 | 23.00 | 213,237 |
| Apr 03 2024 | 23.81 | 0.01 | 0.04% | 23.58 | 23.98 | 23.18 | 125,720 |
| Apr 02 2024 | 23.80 | -0.67 | -2.74% | 24.70 | 24.96 | 23.50 | 203,701 |
| Mar 28 2024 | 24.47 | 0.07 | 0.29% | 24.23 | 24.81 | 23.18 | 351,810 |
| Mar 27 2024 | 24.40 | -1.10 | -4.31% | 25.35 | 25.50 | 23.80 | 466,816 |
| Mar 26 2024 | 25.50 | -0.25 | -0.97% | 25.69 | 25.84 | 25.25 | 118,396 |
| Mar 25 2024 | 25.75 | 0.12 | 0.47% | 25.84 | 26.25 | 25.24 | 113,684 |
| Mar 22 2024 | 25.63 | -0.56 | -2.14% | 26.17 | 26.18 | 25.61 | 80,264 |
| Mar 21 2024 | 26.19 | 0.64 | 2.50% | 25.74 | 26.50 | 25.62 | 132,980 |
| Mar 20 2024 | 25.55 | -0.27 | -1.05% | 25.79 | 25.79 | 25.19 | 72,956 |
| Mar 19 2024 | 25.82 | -0.07 | -0.27% | 25.84 | 25.89 | 25.51 | 67,895 |
| Mar 18 2024 | 25.89 | 0.60 | 2.37% | 25.56 | 25.89 | 25.32 | 95,927 |
| Mar 15 2024 | 25.29 | -0.95 | -3.62% | 26.18 | 26.19 | 25.02 | 207,360 |
| Mar 14 2024 | 26.24 | -0.17 | -0.64% | 26.59 | 26.70 | 25.86 | 110,026 |
| Mar 13 2024 | 26.41 | -0.38 | -1.42% | 26.99 | 27.20 | 26.05 | 104,284 |
| Mar 12 2024 | 26.79 | 1.13 | 4.40% | 25.75 | 26.86 | 25.31 | 219,320 |
| Mar 11 2024 | 25.66 | -0.67 | -2.54% | 26.29 | 26.34 | 25.30 | 237,825 |
