AXB.L(AXB.L)
AXB.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $65.90 | $66.70 | $65.60 | $66.40 | 10,913 |
| 8/6/2026 | $65.70 | $67.20 | $65.60 | $66.70 | 23,504 |
| 8/5/2026 | $65.10 | $66.20 | $65.10 | $66.20 | 10,829 |
| 8/4/2026 | $65.10 | $65.50 | $65.00 | $65.50 | 2,524 |
| 8/3/2026 | $65.20 | $66.10 | $64.40 | $66.10 | 17,179 |
| 7/31/2026 | $64.40 | $64.50 | $63.70 | $64.20 | 6,200 |
| 7/30/2026 | $63.90 | $64.80 | $63.60 | $64.80 | 6,171 |
| 7/29/2026 | $63.60 | $64.50 | $63.50 | $63.90 | 21,375 |
| 7/28/2026 | $63.80 | $64.10 | $63.10 | $64.10 | 8,638 |
| 7/27/2026 | $64.00 | $64.40 | $63.40 | $63.90 | 11,351 |
| 7/24/2026 | $63.70 | $64.90 | $63.40 | $64.20 | 3,419 |
| 7/23/2026 | $63.50 | $63.60 | $62.90 | $62.90 | 1,367 |
| 7/22/2026 | $63.80 | $64.40 | $63.80 | $64.20 | 11,356 |
| 7/21/2026 | $64.70 | $65.30 | $64.70 | $65.10 | 5,880 |
| 7/20/2026 | $65.00 | $65.10 | $64.50 | $64.80 | 5,260 |
| 7/17/2026 | $68.10 | $68.30 | $67.40 | $67.40 | 518 |
| 7/16/2026 | $67.80 | $67.80 | $67.10 | $67.60 | 10,110 |
| 7/15/2026 | $68.70 | $68.80 | $67.70 | $68.80 | 3,725 |
| 7/14/2026 | $67.90 | $68.60 | $67.70 | $68.60 | 1,224 |
| 7/13/2026 | $68.80 | $69.20 | $68.50 | $68.50 | 1,261 |
| 7/10/2026 | $68.70 | $72.00 | $68.40 | $72.00 | 1,492 |
| 7/9/2026 | $68.20 | $68.76 | $67.50 | $68.40 | 12,903 |
| 7/8/2026 | $69.20 | $70.00 | $68.00 | $68.40 | 5,840 |
| 7/7/2026 | $70.50 | $70.80 | $70.00 | $70.10 | 10,630 |
| 7/6/2026 | $70.90 | $71.00 | $69.90 | $70.50 | 29,154 |
| 7/3/2026 | $71.20 | $71.20 | $70.10 | $70.20 | 10,142 |
| 7/2/2026 | $71.30 | $71.60 | $71.00 | $71.20 | 7,820 |
| 7/1/2026 | $71.90 | $71.90 | $71.00 | $71.30 | 5,769 |
| 6/30/2026 | $70.80 | $72.09 | $70.50 | $70.80 | 11,047 |
| 6/29/2026 | $71.90 | $72.00 | $71.20 | $71.30 | 4,613 |
| 6/26/2026 | $72.10 | $72.40 | $71.80 | $72.40 | 3,075 |
| 6/25/2026 | $73.30 | $73.30 | $71.90 | $72.00 | 9,565 |
| 6/24/2026 | $72.80 | $73.20 | $72.00 | $73.20 | 7,617 |
| 6/23/2026 | $71.50 | $72.00 | $71.30 | $72.00 | 15,965 |
| 6/22/2026 | $71.80 | $72.10 | $71.40 | $72.10 | 6,168 |
| 6/19/2026 | $71.50 | $72.10 | $71.50 | $72.00 | 1,097 |
| 6/18/2026 | $71.80 | $71.90 | $71.40 | $71.90 | 3,685 |
| 6/17/2026 | $70.50 | $71.80 | $70.50 | $71.20 | 1,734 |
| 6/16/2026 | $72.30 | $72.30 | $71.50 | $72.10 | 11,439 |
| 6/15/2026 | $72.30 | $72.40 | $71.80 | $72.30 | 7,150 |
| 6/12/2026 | $70.10 | $71.40 | $69.60 | $71.40 | 12,555 |
| 6/11/2026 | $69.60 | $69.60 | $68.30 | $68.40 | 14,541 |
| 6/10/2026 | $68.90 | $69.20 | $67.60 | $68.80 | 27,084 |
| 6/9/2026 | $66.60 | $68.00 | $66.40 | $67.20 | 14,627 |
| 6/8/2026 | $65.80 | $66.30 | $65.70 | $65.90 | 2,809 |
| 6/5/2026 | $66.40 | $66.80 | $65.70 | $66.00 | 4,807 |
| 6/4/2026 | $65.00 | $65.70 | $64.60 | $65.50 | 4,985 |
| 6/3/2026 | $65.30 | $67.20 | $64.50 | $64.50 | 39,836 |
| 6/2/2026 | $65.20 | $66.20 | $65.00 | $65.00 | 12,678 |
| 6/1/2026 | $66.20 | $66.70 | $66.20 | $66.20 | 18,092 |
| 5/29/2026 | $67.50 | $67.90 | $67.20 | $67.20 | 9,531 |
| 5/28/2026 | $66.40 | $67.60 | $66.40 | $67.20 | 8,408 |
| 5/27/2026 | $67.50 | $67.50 | $66.90 | $66.90 | 4,925 |
| 5/26/2026 | $67.70 | $67.70 | $67.10 | $67.20 | 6,216 |
| 5/22/2026 | $66.30 | $66.70 | $66.20 | $66.70 | 1,684 |
| 5/21/2026 | $64.50 | $64.80 | $63.50 | $64.40 | 6,037 |
| 5/20/2026 | $63.80 | $64.50 | $63.70 | $64.40 | 66,747 |
| 5/19/2026 | $63.80 | $64.20 | $63.40 | $63.70 | 4,964 |
| 5/18/2026 | $63.40 | $64.50 | $62.40 | $63.90 | 6,341 |
| 5/15/2026 | $65.50 | $65.50 | $64.60 | $65.00 | 3,255 |
| 5/14/2026 | $65.60 | $66.00 | $65.20 | $65.60 | 14,291 |
| 5/13/2026 | $65.90 | $65.90 | $65.00 | $65.60 | 7,731 |
| 5/12/2026 | $66.30 | $66.30 | $65.20 | $65.50 | 25,736 |
| 5/11/2026 | $66.80 | $66.80 | $66.10 | $66.50 | 3,517 |