AXL.L(AXL.L)
AXL.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $26.50 | $27.50 | $26.50 | $27.00 | 148,250 |
| 7/28/2026 | $26.50 | $27.00 | $26.00 | $27.00 | 37,123 |
| 7/27/2026 | $27.00 | $28.25 | $26.00 | $26.50 | 845,707 |
| 7/24/2026 | $27.00 | $28.20 | $26.80 | $28.00 | 701,623 |
| 7/23/2026 | $27.60 | $27.80 | $26.00 | $27.60 | 802,027 |
| 7/22/2026 | $25.50 | $27.70 | $25.00 | $27.00 | 393,299 |
| 7/21/2026 | $26.00 | $26.00 | $24.65 | $25.50 | 566,521 |
| 7/20/2026 | $25.78 | $26.00 | $24.50 | $25.25 | 374,035 |
| 7/17/2026 | $25.25 | $26.18 | $24.80 | $25.25 | 496,086 |
| 7/16/2026 | $25.90 | $26.00 | $24.50 | $25.25 | 375,517 |
| 7/15/2026 | $25.25 | $26.35 | $24.50 | $25.25 | 378,447 |
| 7/14/2026 | $24.50 | $26.00 | $24.00 | $25.00 | 318,083 |
| 7/13/2026 | $24.25 | $25.00 | $23.50 | $24.50 | 392,088 |
| 7/10/2026 | $24.50 | $24.90 | $24.05 | $24.50 | 279,994 |
| 7/9/2026 | $24.25 | $25.00 | $23.85 | $24.50 | 121,703 |
| 7/8/2026 | $23.50 | $25.00 | $23.00 | $24.50 | 524,310 |
| 7/7/2026 | $23.55 | $24.50 | $23.00 | $23.50 | 287,659 |
| 7/6/2026 | $23.75 | $24.35 | $23.00 | $23.75 | 248,867 |
| 7/3/2026 | $24.00 | $24.50 | $23.50 | $24.00 | 234,236 |
| 7/2/2026 | $24.25 | $24.50 | $23.50 | $24.00 | 138,755 |
| 7/1/2026 | $24.25 | $25.00 | $24.00 | $24.25 | 422,350 |
| 6/30/2026 | $24.00 | $24.60 | $23.50 | $24.25 | 807,482 |
| 6/29/2026 | $23.75 | $24.50 | $23.00 | $23.75 | 203,875 |
| 6/26/2026 | $25.00 | $25.00 | $23.00 | $23.75 | 653,294 |
| 6/25/2026 | $25.25 | $26.00 | $24.00 | $25.00 | 293,981 |
| 6/24/2026 | $27.00 | $28.00 | $25.22 | $25.80 | 642,017 |
| 6/23/2026 | $27.00 | $28.67 | $26.00 | $26.00 | 604,792 |
| 6/22/2026 | $26.75 | $28.56 | $26.00 | $27.60 | 702,733 |
| 6/19/2026 | $26.50 | $28.10 | $25.46 | $26.50 | 1.57M |
| 6/18/2026 | $27.50 | $28.00 | $26.40 | $26.40 | 311,562 |
| 6/17/2026 | $27.00 | $29.00 | $27.00 | $27.50 | 879,283 |
| 6/16/2026 | $26.00 | $27.00 | $25.95 | $26.50 | 303,312 |
| 6/15/2026 | $25.36 | $27.40 | $24.50 | $26.00 | 646,962 |
| 6/12/2026 | $27.90 | $28.25 | $25.00 | $27.00 | 689,580 |
| 6/11/2026 | $28.50 | $28.50 | $27.87 | $28.50 | 173,531 |
| 6/10/2026 | $28.50 | $29.40 | $27.00 | $28.50 | 231,395 |
| 6/9/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 117,573 |
| 6/8/2026 | $29.25 | $30.00 | $27.00 | $28.50 | 1.26M |
| 6/5/2026 | $29.50 | $30.42 | $29.00 | $29.00 | 1.20M |
| 6/4/2026 | $28.50 | $30.60 | $28.00 | $30.00 | 1.14M |
| 6/3/2026 | $28.00 | $29.00 | $27.00 | $28.50 | 670,950 |
| 6/2/2026 | $27.75 | $29.70 | $27.00 | $28.00 | 1.41M |
| 6/1/2026 | $24.50 | $29.00 | $23.00 | $28.00 | 3.38M |
| 5/29/2026 | $24.00 | $24.76 | $23.00 | $24.60 | 2.56M |
| 5/28/2026 | $22.75 | $24.80 | $22.00 | $24.00 | 2.20M |
| 5/27/2026 | $23.50 | $24.00 | $22.00 | $22.50 | 969,778 |
| 5/26/2026 | $23.25 | $23.50 | $22.50 | $23.00 | 528,141 |
| 5/22/2026 | $22.25 | $24.08 | $21.88 | $23.50 | 628,957 |
| 5/21/2026 | $23.00 | $23.50 | $21.50 | $22.30 | 655,716 |
| 5/20/2026 | $23.50 | $24.00 | $23.00 | $23.40 | 603,564 |
| 5/19/2026 | $23.75 | $24.50 | $23.50 | $24.50 | 393,901 |
| 5/18/2026 | $24.50 | $25.00 | $23.50 | $23.75 | 754,706 |
| 5/15/2026 | $23.25 | $24.50 | $23.00 | $24.00 | 2.86M |
| 5/14/2026 | $23.50 | $23.50 | $22.75 | $23.50 | 284,652 |
| 5/13/2026 | $22.18 | $24.00 | $22.00 | $23.50 | 1.71M |
| 5/12/2026 | $21.50 | $22.20 | $20.50 | $21.75 | 664,854 |
| 5/11/2026 | $21.89 | $22.50 | $20.50 | $21.50 | 1.64M |
| 5/8/2026 | $20.85 | $22.00 | $19.50 | $21.50 | 3.06M |
| 5/7/2026 | $20.75 | $21.00 | $19.20 | $19.75 | 545,390 |
| 5/6/2026 | $21.50 | $22.14 | $20.00 | $20.75 | 691,226 |
| 5/5/2026 | $21.75 | $22.55 | $21.00 | $22.00 | 798,674 |
| 5/1/2026 | $22.00 | $22.50 | $20.65 | $21.25 | 916,576 |
| 4/30/2026 | $22.00 | $23.00 | $21.50 | $22.00 | 2.31M |