AMS:AXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.92	0.92	0.90	0.92	-	1.44%	4,454
Jun 15, 2026	0.92	0.92	0.88	0.91	0.91	0.67%	96,048
Jun 12, 2026	0.88	0.92	0.86	0.90	0.90	-0.66%	168,296
Jun 11, 2026	0.90	0.91	0.89	0.91	0.91	-0.11%	83,561
Jun 10, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	44,741
Jun 9, 2026	0.92	0.92	0.90	0.92	0.92	0.88%	67,970
Jun 8, 2026	0.92	0.92	0.89	0.91	0.91	-0.87%	47,218
Jun 5, 2026	0.92	0.92	0.89	0.92	0.92	0.55%	117,508
Jun 4, 2026	0.90	0.92	0.89	0.92	0.92	1.78%	142,293
Jun 3, 2026	0.91	0.91	0.89	0.90	0.90	-1.21%	75,212
Jun 2, 2026	0.93	0.93	0.90	0.91	0.91	-1.62%	154,986
Jun 1, 2026	0.91	0.93	0.91	0.93	0.93	1.87%	295,236
May 29, 2026	0.90	0.91	0.89	0.91	0.91	0.11%	139,903
May 28, 2026	0.91	0.91	0.89	0.91	0.91	-0.11%	110,102
May 27, 2026	0.91	0.91	0.89	0.91	0.91	0.33%	189,932
May 26, 2026	0.90	0.91	0.85	0.91	0.91	1.12%	350,329
May 25, 2026	0.83	0.90	0.83	0.90	0.90	6.55%	563,479
May 22, 2026	0.84	0.84	0.83	0.84	0.84	3.07%	245,399
May 21, 2026	0.83	0.84	0.81	0.82	0.82	-0.61%	194,211
May 20, 2026	0.81	0.83	0.79	0.82	0.82	2.50%	273,732
May 19, 2026	0.78	0.81	0.78	0.80	0.80	2.30%	338,880
May 18, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	60,186
May 15, 2026	0.78	0.79	0.78	0.79	0.79	-0.13%	64,677
May 14, 2026	0.80	0.80	0.78	0.79	0.79	-0.25%	31,763
May 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.00%	60,722
May 12, 2026	0.79	0.80	0.77	0.80	0.80	-	98,087
May 11, 2026	0.78	0.80	0.77	0.80	0.80	1.91%	166,394
May 8, 2026	0.77	0.79	0.77	0.79	0.79	0.77%	92,616
May 7, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	245,595
May 6, 2026	0.80	0.80	0.77	0.78	0.78	-1.02%	297,385
May 5, 2026	0.79	0.79	0.78	0.79	0.79	-	213,141
May 4, 2026	0.78	0.80	0.78	0.79	0.79	1.03%	138,707
Apr 30, 2026	0.79	0.79	0.76	0.78	0.78	-2.26%	210,404
Apr 29, 2026	0.80	0.80	0.73	0.80	0.80	2.31%	242,740
Apr 28, 2026	0.78	0.80	0.78	0.78	0.78	-	129,982
Apr 27, 2026	0.79	0.79	0.78	0.78	0.78	-0.26%	104,893
Apr 24, 2026	0.78	0.80	0.78	0.78	0.78	0.13%	279,352
Apr 23, 2026	0.81	0.82	0.78	0.78	0.78	-4.99%	228,067
Apr 22, 2026	0.82	0.85	0.80	0.82	0.82	-0.96%	383,806
Apr 21, 2026	0.79	0.83	0.77	0.83	0.83	7.24%	889,119
Apr 20, 2026	0.74	0.78	0.74	0.77	0.77	4.88%	502,619
Apr 17, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	92,106
Apr 16, 2026	0.75	0.75	0.73	0.73	0.73	0.41%	145,706
Apr 15, 2026	0.72	0.73	0.72	0.73	0.73	1.11%	123,421
Apr 14, 2026	0.73	0.73	0.72	0.72	0.72	0.28%	62,482
Apr 13, 2026	0.72	0.72	0.72	0.72	0.72	-	78,604
Apr 10, 2026	0.72	0.73	0.72	0.72	0.72	-	118,516
Apr 9, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	142,720
Apr 8, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	141,796
Apr 7, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	189,892