Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AX.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 7.99 | -0.01 | -0.13% | 8.03 | 8.03 | 7.97 | 124,964 |
| Sep 24 2024 | 8.00 | 0.03 | 0.38% | 7.97 | 8.03 | 7.95 | 252,044 |
| Sep 23 2024 | 7.97 | 0.16 | 2.05% | 7.78 | 7.98 | 7.76 | 134,042 |
| Sep 20 2024 | 7.81 | -0.07 | -0.89% | 7.79 | 7.97 | 7.74 | 946,678 |
| Sep 19 2024 | 7.88 | 0.09 | 1.16% | 7.81 | 7.89 | 7.76 | 169,940 |
| Sep 18 2024 | 7.79 | -0.04 | -0.51% | 7.79 | 7.88 | 7.70 | 193,548 |
| Sep 17 2024 | 7.83 | 0.02 | 0.26% | 7.81 | 7.93 | 7.74 | 265,674 |
| Sep 16 2024 | 7.81 | -0.20 | -2.50% | 8.01 | 8.05 | 7.81 | 164,302 |
| Sep 13 2024 | 8.01 | 0.19 | 2.43% | 7.82 | 8.03 | 7.65 | 232,290 |
| Sep 12 2024 | 7.82 | 0.27 | 3.58% | 7.54 | 7.85 | 7.54 | 299,045 |
| Sep 11 2024 | 7.55 | -0.03 | -0.40% | 7.54 | 7.59 | 7.53 | 231,485 |
| Sep 10 2024 | 7.58 | 0.04 | 0.53% | 7.55 | 7.59 | 7.49 | 290,708 |
| Sep 09 2024 | 7.54 | 0.03 | 0.40% | 7.55 | 7.59 | 7.51 | 337,049 |
| Sep 06 2024 | 7.51 | 0.00 | 0.00% | 7.50 | 7.59 | 7.49 | 131,042 |
| Sep 05 2024 | 7.51 | 0.02 | 0.27% | 7.50 | 7.61 | 7.46 | 212,563 |
| Sep 04 2024 | 7.49 | 0.25 | 3.45% | 7.22 | 7.49 | 7.22 | 229,576 |
| Sep 03 2024 | 7.24 | 0.06 | 0.84% | 7.18 | 7.28 | 7.13 | 225,639 |
| Aug 30 2024 | 7.18 | 0.11 | 1.56% | 7.08 | 7.22 | 7.04 | 271,553 |
| Aug 29 2024 | 7.07 | 0.07 | 1.00% | 7.01 | 7.10 | 6.96 | 102,239 |
| Aug 28 2024 | 7.00 | 0.03 | 0.43% | 7.00 | 7.01 | 6.93 | 113,732 |
| Aug 27 2024 | 6.97 | -0.01 | -0.14% | 7.00 | 7.03 | 6.90 | 126,192 |
| Aug 26 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0 |
| Aug 23 2024 | 6.98 | 0.21 | 3.10% | 6.73 | 6.98 | 6.73 | 198,487 |
| Aug 22 2024 | 6.77 | -0.07 | -1.02% | 6.81 | 6.85 | 6.71 | 203,100 |
| Aug 21 2024 | 6.84 | 0.06 | 0.88% | 6.75 | 6.84 | 6.75 | 163,572 |
| Aug 20 2024 | 6.78 | 0.05 | 0.74% | 6.72 | 6.79 | 6.70 | 114,826 |
| Aug 19 2024 | 6.73 | -0.05 | -0.74% | 6.78 | 6.82 | 6.73 | 137,688 |
| Aug 16 2024 | 6.78 | 0.01 | 0.15% | 6.75 | 6.80 | 6.72 | 77,524 |
| Aug 15 2024 | 6.77 | 0.16 | 2.42% | 6.64 | 6.77 | 6.62 | 164,651 |
| Aug 14 2024 | 6.61 | -0.06 | -0.90% | 6.67 | 6.72 | 6.60 | 305,144 |
| Aug 13 2024 | 6.67 | 0.06 | 0.91% | 6.62 | 6.67 | 6.59 | 135,748 |
| Aug 12 2024 | 6.61 | -0.03 | -0.45% | 6.66 | 6.69 | 6.58 | 56,742 |
| Aug 09 2024 | 6.64 | -0.13 | -1.92% | 6.66 | 6.74 | 6.64 | 53,937 |
| Aug 08 2024 | 6.77 | 0.20 | 3.04% | 6.57 | 6.80 | 6.55 | 155,260 |
| Aug 07 2024 | 6.57 | -0.07 | -1.05% | 6.66 | 6.73 | 6.51 | 166,908 |
| Aug 06 2024 | 6.64 | 0.03 | 0.45% | 6.51 | 6.70 | 6.46 | 126,279 |
| Aug 02 2024 | 6.61 | -0.15 | -2.22% | 6.76 | 6.79 | 6.61 | 89,300 |
| Aug 01 2024 | 6.76 | 0.02 | 0.30% | 6.74 | 6.79 | 6.74 | 86,674 |
| Jul 31 2024 | 6.74 | -0.05 | -0.74% | 6.79 | 6.79 | 6.73 | 91,271 |
| Jul 30 2024 | 6.79 | 0.03 | 0.44% | 6.73 | 6.79 | 6.73 | 42,794 |
| Jul 29 2024 | 6.76 | -0.02 | -0.29% | 6.78 | 6.78 | 6.72 | 54,523 |
| Jul 26 2024 | 6.78 | 0.05 | 0.74% | 6.75 | 6.85 | 6.71 | 224,018 |
| Jul 25 2024 | 6.73 | -0.03 | -0.44% | 6.75 | 6.75 | 6.64 | 82,710 |
| Jul 24 2024 | 6.76 | 0.01 | 0.15% | 6.73 | 6.80 | 6.73 | 129,693 |
| Jul 23 2024 | 6.75 | 0.02 | 0.30% | 6.73 | 6.77 | 6.73 | 33,998 |
| Jul 22 2024 | 6.73 | 0.05 | 0.75% | 6.73 | 6.78 | 6.71 | 56,472 |
| Jul 19 2024 | 6.68 | 0.00 | 0.00% | 6.68 | 6.68 | 6.68 | 0 |
| Jul 18 2024 | 6.68 | -0.08 | -1.18% | 6.74 | 6.79 | 6.64 | 97,242 |
| Jul 17 2024 | 6.76 | 0.07 | 1.05% | 6.67 | 6.77 | 6.65 | 244,914 |
| Jul 16 2024 | 6.69 | 0.07 | 1.06% | 6.65 | 6.70 | 6.56 | 75,415 |
| Jul 15 2024 | 6.62 | -0.03 | -0.45% | 6.66 | 6.66 | 6.60 | 64,953 |
| Jul 12 2024 | 6.65 | 0.02 | 0.30% | 6.64 | 6.66 | 6.61 | 131,802 |
| Jul 11 2024 | 6.63 | 0.10 | 1.53% | 6.56 | 6.68 | 6.52 | 149,599 |
| Jul 10 2024 | 6.53 | 0.05 | 0.77% | 6.54 | 6.54 | 6.50 | 44,601 |
| Jul 09 2024 | 6.48 | -0.12 | -1.82% | 6.60 | 6.60 | 6.48 | 42,791 |
| Jul 08 2024 | 6.60 | 0.11 | 1.69% | 6.45 | 6.60 | 6.44 | 185,259 |
| Jul 05 2024 | 6.49 | -0.08 | -1.22% | 6.53 | 6.59 | 6.49 | 42,040 |
| Jul 04 2024 | 6.57 | 0.04 | 0.61% | 6.54 | 6.58 | 6.53 | 43,729 |
| Jul 03 2024 | 6.53 | 0.12 | 1.87% | 6.38 | 6.53 | 6.38 | 103,500 |
| Jul 02 2024 | 6.41 | 0.03 | 0.47% | 6.33 | 6.43 | 6.32 | 101,842 |
| Jun 28 2024 | 6.38 | -0.03 | -0.47% | 6.34 | 6.39 | 6.32 | 86,663 |
