AXIA7.SA(AXIA7.SA)
AXIA7.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $51.82 | $52.05 | $49.21 | $49.21 | 2.76M |
| 8/10/2026 | $53.00 | $53.03 | $50.66 | $51.52 | 4.40M |
| 8/7/2026 | $52.93 | $53.51 | $52.13 | $53.00 | 1.45M |
| 8/6/2026 | $52.66 | $54.26 | $52.21 | $52.93 | 4.51M |
| 8/5/2026 | $53.22 | $53.82 | $52.87 | $53.14 | 1.77M |
| 8/4/2026 | $53.29 | $54.31 | $52.77 | $53.18 | 1.32M |
| 8/3/2026 | $52.36 | $53.12 | $51.51 | $52.74 | 875,000 |
| 7/31/2026 | $52.26 | $52.88 | $52.01 | $52.01 | 1.74M |
| 7/30/2026 | $51.80 | $52.24 | $50.95 | $52.21 | 765,400 |
| 7/29/2026 | $51.41 | $51.58 | $50.41 | $50.69 | 5.73M |
| 7/28/2026 | $51.38 | $52.07 | $51.29 | $51.49 | 921,700 |
| 7/27/2026 | $49.68 | $50.77 | $49.68 | $50.50 | 1.70M |
| 7/24/2026 | $50.28 | $50.30 | $49.45 | $49.45 | 1.89M |
| 7/23/2026 | $50.54 | $50.85 | $49.86 | $50.81 | 690,500 |
| 7/22/2026 | $49.63 | $50.96 | $48.97 | $50.84 | 1.37M |
| 7/21/2026 | $49.00 | $49.77 | $48.69 | $49.55 | 2.15M |
| 7/20/2026 | $49.04 | $49.50 | $48.85 | $49.30 | 495,400 |
| 7/17/2026 | $48.76 | $49.35 | $48.39 | $49.18 | 880,100 |
| 7/16/2026 | $48.87 | $49.26 | $48.04 | $48.78 | 1.46M |
| 7/15/2026 | $51.23 | $51.41 | $48.65 | $49.00 | 2.54M |
| 7/14/2026 | $51.11 | $51.70 | $50.81 | $51.28 | 596,600 |
| 7/13/2026 | $52.90 | $53.00 | $50.82 | $51.00 | 999,700 |
| 7/10/2026 | $51.36 | $52.85 | $51.11 | $52.85 | 2.34M |
| 7/9/2026 | $51.79 | $51.93 | $50.41 | $50.54 | 2.78M |
| 7/8/2026 | $51.62 | $51.85 | $51.00 | $51.85 | 615,800 |
| 7/7/2026 | $52.36 | $52.61 | $51.63 | $52.06 | 604,100 |
| 7/6/2026 | $52.74 | $52.74 | $51.53 | $52.34 | 1.09M |
| 7/3/2026 | $53.26 | $53.58 | $52.39 | $52.81 | 969,800 |
| 7/2/2026 | $53.21 | $54.10 | $52.81 | $53.10 | 900,200 |
| 7/1/2026 | $53.01 | $53.05 | $52.06 | $52.80 | 1.95M |
| 6/30/2026 | $53.98 | $54.01 | $52.82 | $53.01 | 776,200 |
| 6/29/2026 | $54.00 | $54.68 | $53.98 | $54.06 | 483,700 |
| 6/26/2026 | $53.58 | $54.66 | $53.40 | $54.42 | 1.28M |
| 6/25/2026 | $52.55 | $54.45 | $52.32 | $53.86 | 1.68M |
| 6/24/2026 | $52.52 | $53.14 | $52.02 | $52.99 | 2.48M |
| 6/23/2026 | $51.14 | $53.02 | $50.72 | $52.87 | 1.25M |
| 6/22/2026 | $50.76 | $51.89 | $50.59 | $51.40 | 757,800 |
| 6/19/2026 | $50.06 | $50.78 | $49.82 | $50.55 | 952,600 |
| 6/18/2026 | $50.31 | $50.97 | $50.06 | $50.12 | 1.93M |
| 6/17/2026 | $51.68 | $52.58 | $50.80 | $50.80 | 1.02M |
| 6/16/2026 | $51.06 | $52.00 | $50.98 | $51.68 | 4.33M |
| 6/15/2026 | $51.28 | $51.97 | $51.05 | $51.63 | 2.26M |
| 6/12/2026 | $50.50 | $51.02 | $49.90 | $50.36 | 1.34M |
| 6/11/2026 | $48.50 | $51.22 | $48.50 | $50.87 | 1.31M |
| 6/10/2026 | $48.30 | $48.92 | $48.01 | $48.85 | 1.40M |
| 6/9/2026 | $49.00 | $49.34 | $48.54 | $48.73 | 1.11M |
| 6/8/2026 | $48.92 | $49.39 | $48.23 | $48.82 | 1.54M |
| 6/5/2026 | $48.94 | $49.21 | $48.49 | $49.04 | 1.05M |
| 6/3/2026 | $50.29 | $50.29 | $49.00 | $49.29 | 1.51M |
| 6/2/2026 | $49.40 | $50.69 | $49.40 | $50.60 | 1.66M |
| 6/1/2026 | $50.41 | $50.67 | $49.30 | $49.40 | 1.27M |
| 5/29/2026 | $50.37 | $50.84 | $49.38 | $50.35 | 4.23M |
| 5/28/2026 | $51.00 | $51.45 | $50.45 | $50.85 | 1.15M |
| 5/27/2026 | $52.00 | $52.32 | $50.62 | $51.00 | 1.57M |
| 5/26/2026 | $51.99 | $52.36 | $51.07 | $51.75 | 1.54M |
| 5/25/2026 | $52.01 | $52.78 | $52.00 | $52.70 | 827,100 |
| 5/22/2026 | $52.39 | $52.39 | $51.03 | $52.15 | 1.51M |
| 5/21/2026 | $53.05 | $53.37 | $51.78 | $52.71 | 1.53M |
| 5/20/2026 | $52.01 | $53.33 | $51.98 | $53.06 | 2.04M |
| 5/19/2026 | $51.90 | $52.28 | $50.90 | $51.84 | 969,200 |
| 5/18/2026 | $52.86 | $52.90 | $51.94 | $52.41 | 578,300 |
| 5/15/2026 | $52.11 | $52.87 | $51.93 | $52.87 | 499,400 |
| 5/14/2026 | $53.97 | $53.97 | $52.94 | $53.41 | 1.64M |