AXP.BAAXP.BA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36340.00 | $36680.00 | $35960.00 | $36100.00 | 2,010 |
| 1/14/2026 | $37900.00 | $37900.00 | $35640.00 | $36220.00 | 7,914 |
| 1/13/2026 | $36600.00 | $37060.00 | $36300.00 | $36600.00 | 13,827 |
| 1/12/2026 | $37360.00 | $37360.00 | $36200.00 | $36600.00 | 18,111 |
| 1/9/2026 | $38480.00 | $39480.00 | $38140.00 | $38380.00 | 2,235 |
| 1/8/2026 | $39000.00 | $39360.00 | $38460.00 | $39080.00 | 806 |
| 1/7/2026 | $39020.00 | $39440.00 | $38600.00 | $38980.00 | 1,373 |
| 1/6/2026 | $38700.00 | $39520.00 | $38540.00 | $39260.00 | 1,963 |
| 1/5/2026 | $38340.00 | $39300.00 | $37760.00 | $39000.00 | 2,688 |
| 1/2/2026 | $37060.00 | $38340.00 | $37060.00 | $38320.00 | 3,006 |
| 1/1/2026 | $37940.00 | $37940.00 | $37940.00 | $37940.00 | - |
| 12/30/2025 | $38740.00 | $38740.00 | $37920.00 | $37940.00 | 2,717 |
| 12/29/2025 | $39160.00 | $39280.00 | $38200.00 | $38200.00 | 2,289 |
| 12/26/2025 | $38500.00 | $40240.00 | $38260.00 | $38860.00 | 1,168 |
| 12/23/2025 | $39400.00 | $39740.00 | $38940.00 | $39060.00 | 1,366 |
| 12/22/2025 | $39080.00 | $39380.00 | $38640.00 | $39320.00 | 965 |
| 12/19/2025 | $37900.00 | $39000.00 | $37900.00 | $38880.00 | 3,571 |
| 12/18/2025 | $39640.00 | $39640.00 | $38480.00 | $38680.00 | 3,443 |
| 12/17/2025 | $39740.00 | $39740.00 | $38900.00 | $39120.00 | 2,494 |
| 12/16/2025 | $39300.00 | $39500.00 | $38920.00 | $39100.00 | 6,699 |
| 12/15/2025 | $38020.00 | $39080.00 | $38020.00 | $38980.00 | 2,975 |
| 12/12/2025 | $38600.00 | $38960.00 | $38140.00 | $38460.00 | 1,672 |
| 12/11/2025 | $37360.00 | $38660.00 | $37320.00 | $38600.00 | 1,592 |
| 12/10/2025 | $36720.00 | $37920.00 | $36220.00 | $37800.00 | 1,313 |
| 12/9/2025 | $37380.00 | $37400.00 | $36140.00 | $36460.00 | 1,054 |
| 12/5/2025 | $37500.00 | $37600.00 | $36940.00 | $37460.00 | 786 |
| 12/4/2025 | $37240.00 | $37580.00 | $36980.00 | $37500.00 | 1,817 |
| 12/3/2025 | $37000.00 | $37400.00 | $36400.00 | $37240.00 | 4,274 |
| 12/2/2025 | $36700.00 | $36900.00 | $36300.00 | $36900.00 | 1,259 |
| 12/1/2025 | $37100.00 | $37120.00 | $36480.00 | $36700.00 | 1,289 |
| 11/28/2025 | $36700.00 | $37520.00 | $36180.00 | $37040.00 | 1,557 |
| 11/27/2025 | $38000.00 | $38320.00 | $36160.00 | $36840.00 | 762 |
| 11/26/2025 | $37000.00 | $37520.00 | $36780.00 | $37340.00 | 1,617 |
| 11/25/2025 | $35980.00 | $36940.00 | $35540.00 | $36860.00 | 3,812 |
| 11/24/2025 | $35620.00 | $35620.00 | $35620.00 | $35620.00 | - |
| 11/21/2025 | $34120.00 | $35800.00 | $34120.00 | $35620.00 | 1,017 |
| 11/20/2025 | $33720.00 | $34960.00 | $33700.00 | $34280.00 | 1,824 |
| 11/19/2025 | $34000.00 | $34100.00 | $33240.00 | $33800.00 | 1,327 |
| 11/18/2025 | $33080.00 | $33760.00 | $32900.00 | $33680.00 | 1,642 |
| 11/14/2025 | $36160.00 | $36220.00 | $35200.00 | $35660.00 | 7,477 |
| 11/13/2025 | $36900.00 | $36900.00 | $36220.00 | $36240.00 | 2,413 |
| 11/12/2025 | $36500.00 | $37060.00 | $35980.00 | $36820.00 | 4,018 |
| 11/11/2025 | $36400.00 | $36720.00 | $36060.00 | $36540.00 | 1,881 |
| 11/10/2025 | $37000.00 | $37000.00 | $34780.00 | $36400.00 | 1,924 |
| 11/7/2025 | $36840.00 | $36840.00 | $36040.00 | $36280.00 | 4,000 |
| 11/6/2025 | $36900.00 | $36940.00 | $36260.00 | $36680.00 | 3,647 |
| 11/5/2025 | $35500.00 | $36720.00 | $35500.00 | $36400.00 | 4,075 |
| 11/4/2025 | $36800.00 | $36800.00 | $36120.00 | $36360.00 | 4,690 |
| 11/3/2025 | $37000.00 | $37000.00 | $35760.00 | $36880.00 | 3,032 |
| 10/31/2025 | $35600.00 | $36340.00 | $35340.00 | $36100.00 | 2,825 |
| 10/30/2025 | $35780.00 | $36240.00 | $35400.00 | $35700.00 | 3,334 |
| 10/29/2025 | $35700.00 | $35880.00 | $35220.00 | $35540.00 | 4,501 |
| 10/28/2025 | $35400.00 | $36080.00 | $35160.00 | $35900.00 | 3,874 |
| 10/27/2025 | $36640.00 | $37300.00 | $30660.00 | $34660.00 | 29,427 |
| 10/24/2025 | $36800.00 | $38360.00 | $36640.00 | $37380.00 | 3,762 |
| 10/23/2025 | $37800.00 | $37820.00 | $36480.00 | $36800.00 | 3,485 |
| 10/22/2025 | $38320.00 | $38580.00 | $37620.00 | $37720.00 | 3,684 |
| 10/21/2025 | $37100.00 | $38380.00 | $36480.00 | $38320.00 | 3,514 |
| 10/20/2025 | $35840.00 | $36680.00 | $35280.00 | $36560.00 | 4,934 |
| 10/17/2025 | $33300.00 | $35980.00 | $33080.00 | $35820.00 | 9,649 |