AXIO.JK(AXIO.JK)
AXIO.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $114.00 | $114.00 | $112.00 | $112.00 | 426,200 |
| 8/10/2026 | $114.00 | $115.00 | $112.00 | $114.00 | 397,100 |
| 8/7/2026 | $115.00 | $116.00 | $112.00 | $114.00 | 448,900 |
| 8/6/2026 | $112.00 | $116.00 | $109.00 | $115.00 | 2.59M |
| 8/5/2026 | $113.00 | $113.00 | $110.00 | $113.00 | 414,700 |
| 8/4/2026 | $112.00 | $113.00 | $111.00 | $113.00 | 280,700 |
| 8/3/2026 | $111.00 | $112.00 | $110.00 | $112.00 | 218,000 |
| 7/31/2026 | $111.00 | $112.00 | $109.00 | $111.00 | 286,400 |
| 7/30/2026 | $110.00 | $111.00 | $109.00 | $111.00 | 149,300 |
| 7/29/2026 | $111.00 | $112.00 | $109.00 | $109.00 | 550,600 |
| 7/28/2026 | $111.00 | $112.00 | $109.00 | $111.00 | 220,100 |
| 7/27/2026 | $111.00 | $112.00 | $108.00 | $111.00 | 584,200 |
| 7/24/2026 | $122.00 | $133.00 | $110.00 | $110.00 | 18.67M |
| 7/23/2026 | $116.00 | $119.00 | $116.00 | $116.00 | 1.46M |
| 7/22/2026 | $117.00 | $117.00 | $114.00 | $116.00 | 990,100 |
| 7/21/2026 | $114.00 | $116.00 | $113.00 | $116.00 | 790,700 |
| 7/20/2026 | $112.00 | $114.00 | $111.00 | $114.00 | 478,100 |
| 7/17/2026 | $112.00 | $113.00 | $110.00 | $113.00 | 168,500 |
| 7/16/2026 | $112.00 | $113.00 | $111.00 | $112.00 | 85,500 |
| 7/15/2026 | $112.00 | $113.00 | $111.00 | $112.00 | 147,300 |
| 7/14/2026 | $112.00 | $112.00 | $111.00 | $112.00 | 300,100 |
| 7/13/2026 | $110.00 | $113.00 | $109.00 | $112.00 | 408,200 |
| 7/10/2026 | $109.00 | $111.00 | $108.00 | $110.00 | 162,300 |
| 7/9/2026 | $110.00 | $110.00 | $107.00 | $109.00 | 149,900 |
| 7/8/2026 | $109.00 | $111.00 | $106.00 | $108.00 | 149,400 |
| 7/7/2026 | $107.00 | $110.00 | $105.00 | $108.00 | 379,600 |
| 7/6/2026 | $110.00 | $111.00 | $107.00 | $107.00 | 171,900 |
| 7/3/2026 | $105.00 | $111.00 | $104.00 | $109.00 | 390,000 |
| 7/2/2026 | $105.00 | $110.00 | $105.00 | $108.00 | 318,400 |
| 7/1/2026 | $104.00 | $111.00 | $103.00 | $110.00 | 526,600 |
| 6/30/2026 | $105.00 | $105.00 | $102.00 | $104.00 | 163,900 |
| 6/29/2026 | $107.00 | $107.00 | $104.00 | $105.00 | 155,600 |
| 6/26/2026 | $107.00 | $107.00 | $105.00 | $106.00 | 161,800 |
| 6/25/2026 | $104.00 | $107.00 | $104.00 | $106.00 | 143,000 |
| 6/24/2026 | $107.00 | $107.00 | $104.00 | $105.00 | 39,100 |
| 6/23/2026 | $104.00 | $106.00 | $103.00 | $106.00 | 49,600 |
| 6/22/2026 | $105.00 | $107.00 | $104.00 | $104.00 | 35,200 |
| 6/19/2026 | $105.00 | $107.00 | $104.00 | $104.00 | 51,900 |
| 6/18/2026 | $108.00 | $108.00 | $103.00 | $105.00 | 196,400 |
| 6/17/2026 | $109.00 | $109.00 | $105.00 | $107.00 | 330,100 |
| 6/15/2026 | $108.00 | $109.00 | $106.00 | $108.00 | 278,300 |
| 6/12/2026 | $103.00 | $106.00 | $103.00 | $105.00 | 269,400 |
| 6/11/2026 | $103.00 | $105.00 | $102.00 | $102.00 | 100,100 |
| 6/10/2026 | $106.00 | $106.00 | $103.00 | $103.00 | 265,300 |
| 6/9/2026 | $100.00 | $107.00 | $100.00 | $104.00 | 390,500 |
| 6/8/2026 | $110.00 | $110.00 | $101.00 | $101.00 | 804,800 |
| 6/5/2026 | $110.00 | $110.00 | $107.00 | $110.00 | 242,200 |
| 6/4/2026 | $111.00 | $111.00 | $103.00 | $109.00 | 999,500 |
| 6/3/2026 | $113.00 | $114.00 | $110.00 | $111.00 | 386,200 |
| 6/2/2026 | $112.00 | $113.00 | $111.00 | $113.00 | 347,800 |
| 5/29/2026 | $111.00 | $112.00 | $110.00 | $111.00 | 215,500 |
| 5/26/2026 | $114.00 | $114.00 | $111.00 | $111.00 | 356,500 |
| 5/25/2026 | $111.00 | $114.00 | $111.00 | $113.00 | 526,300 |
| 5/22/2026 | $112.00 | $112.00 | $110.00 | $111.00 | 196,900 |
| 5/21/2026 | $113.00 | $113.00 | $110.00 | $112.00 | 231,800 |
| 5/20/2026 | $112.00 | $114.00 | $110.00 | $113.00 | 430,900 |
| 5/19/2026 | $114.00 | $116.00 | $110.00 | $112.00 | 587,800 |
| 5/18/2026 | $114.00 | $114.00 | $111.00 | $114.00 | 319,800 |
| 5/13/2026 | $116.00 | $116.00 | $114.00 | $115.00 | 813,300 |