AXS.L(AXS.L)
AXS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $73.00 | $75.63 | $73.00 | $74.20 | 53,180 |
| 7/27/2026 | $73.00 | $75.60 | $73.00 | $74.90 | 32,208 |
| 7/24/2026 | $73.20 | $75.20 | $73.20 | $73.40 | 28,114 |
| 7/23/2026 | $73.20 | $74.90 | $73.14 | $74.60 | 14,056 |
| 7/22/2026 | $74.60 | $76.00 | $73.00 | $74.60 | 144,130 |
| 7/21/2026 | $74.18 | $76.00 | $72.40 | $76.00 | 31,486 |
| 7/20/2026 | $74.16 | $76.00 | $72.80 | $76.00 | 111,807 |
| 7/17/2026 | $76.00 | $76.00 | $72.71 | $74.50 | 46,355 |
| 7/16/2026 | $73.00 | $74.68 | $72.60 | $74.10 | 68,543 |
| 7/15/2026 | $73.20 | $76.00 | $73.00 | $76.00 | 41,807 |
| 7/14/2026 | $73.00 | $76.00 | $73.00 | $76.00 | 74,730 |
| 7/13/2026 | $73.31 | $75.20 | $73.14 | $75.00 | 168,975 |
| 7/10/2026 | $70.80 | $73.40 | $70.80 | $73.40 | 50,545 |
| 7/9/2026 | $73.40 | $73.40 | $70.80 | $71.30 | 20,956 |
| 7/8/2026 | $72.00 | $74.60 | $70.20 | $71.60 | 124,415 |
| 7/7/2026 | $75.60 | $75.60 | $72.50 | $72.50 | 111,512 |
| 7/6/2026 | $73.00 | $76.00 | $73.00 | $73.60 | 90,419 |
| 7/3/2026 | $75.60 | $75.60 | $73.00 | $74.40 | 37,201 |
| 7/2/2026 | $76.00 | $76.00 | $74.60 | $74.60 | 36,525 |
| 7/1/2026 | $76.00 | $76.00 | $73.60 | $74.70 | 174,385 |
| 6/30/2026 | $75.40 | $76.00 | $73.40 | $73.40 | 25,881 |
| 6/29/2026 | $77.00 | $78.80 | $73.40 | $74.00 | 52,516 |
| 6/26/2026 | $78.00 | $78.00 | $75.23 | $76.60 | 15,260 |
| 6/25/2026 | $76.00 | $77.80 | $76.00 | $76.80 | 27,991 |
| 6/24/2026 | $77.78 | $78.00 | $75.96 | $76.40 | 56,459 |
| 6/23/2026 | $79.00 | $79.00 | $76.20 | $76.20 | 15,461 |
| 6/22/2026 | $79.00 | $79.00 | $77.80 | $79.00 | 35,222 |
| 6/19/2026 | $77.00 | $78.60 | $76.42 | $78.60 | 24,741 |
| 6/18/2026 | $78.00 | $78.00 | $77.00 | $77.00 | 49,021 |
| 6/17/2026 | $79.67 | $79.84 | $73.40 | $77.00 | 221,593 |
| 6/16/2026 | $79.00 | $79.80 | $78.00 | $79.00 | 203,778 |
| 6/15/2026 | $76.20 | $78.80 | $76.20 | $77.00 | 56,197 |
| 6/12/2026 | $77.00 | $77.30 | $76.80 | $77.00 | 216,481 |
| 6/11/2026 | $77.68 | $78.20 | $76.60 | $77.00 | 81,122 |
| 6/10/2026 | $78.60 | $78.60 | $76.60 | $77.20 | 25,904 |
| 6/9/2026 | $79.00 | $79.00 | $77.00 | $77.00 | 1,456 |
| 6/8/2026 | $76.80 | $79.00 | $75.00 | $79.00 | 54,189 |
| 6/5/2026 | $78.60 | $79.00 | $76.60 | $79.00 | 51,856 |
| 6/4/2026 | $76.00 | $79.00 | $76.00 | $78.10 | 22,461 |
| 6/3/2026 | $76.60 | $79.00 | $76.60 | $78.00 | 60,819 |
| 6/2/2026 | $79.00 | $79.00 | $77.20 | $78.60 | 22,117 |
| 6/1/2026 | $78.80 | $79.00 | $77.60 | $79.00 | 106,125 |
| 5/29/2026 | $77.00 | $78.80 | $75.00 | $78.80 | 72,943 |
| 5/28/2026 | $76.97 | $78.00 | $76.40 | $78.00 | 87,648 |
| 5/27/2026 | $75.00 | $78.00 | $75.00 | $77.80 | 367,475 |
| 5/26/2026 | $72.00 | $77.60 | $69.00 | $75.00 | 198,865 |
| 5/22/2026 | $71.00 | $71.59 | $68.20 | $68.20 | 113,064 |
| 5/21/2026 | $71.00 | $71.00 | $69.20 | $69.20 | 52,571 |
| 5/20/2026 | $70.00 | $71.00 | $68.60 | $70.20 | 39,389 |
| 5/19/2026 | $67.49 | $69.60 | $67.49 | $68.70 | 20,286 |
| 5/18/2026 | $69.00 | $69.00 | $67.20 | $68.80 | 8,097 |
| 5/15/2026 | $68.80 | $69.00 | $68.00 | $69.00 | 3,593 |
| 5/14/2026 | $67.40 | $69.00 | $67.40 | $68.20 | 5,597 |
| 5/13/2026 | $68.80 | $68.80 | $68.00 | $68.20 | 17,958 |
| 5/12/2026 | $68.00 | $68.80 | $67.68 | $68.50 | 28,707 |
| 5/11/2026 | $66.20 | $68.20 | $66.20 | $68.00 | 161,923 |
| 5/8/2026 | $63.60 | $67.00 | $63.60 | $67.00 | 17,133 |
| 5/7/2026 | $63.00 | $67.00 | $63.00 | $65.20 | 336,616 |
| 5/6/2026 | $66.60 | $67.00 | $65.02 | $65.50 | 185,899 |
| 5/5/2026 | $66.40 | $67.00 | $65.10 | $65.10 | 83,325 |
| 5/1/2026 | $66.80 | $67.00 | $63.38 | $66.80 | 45,679 |
| 4/30/2026 | $67.00 | $67.00 | $64.95 | $67.00 | 155,635 |
| 4/29/2026 | $66.20 | $68.60 | $63.40 | $65.00 | 246,066 |