AMS:AXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.75	0.75	0.74	0.74	-	1.23%	102,555
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
Apr 2, 2026	0.70	0.72	0.70	0.72	0.72	-0.14%	28,856
Apr 1, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	148,840
Mar 31, 2026	0.71	0.71	0.71	0.71	0.71	-	37,264
Mar 30, 2026	0.71	0.72	0.70	0.71	0.71	-1.94%	171,226
Mar 27, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	72,391
Mar 26, 2026	0.71	0.72	0.71	0.72	0.72	-	28,433
Mar 25, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	52,041
Mar 24, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	140,677
Mar 23, 2026	0.70	0.71	0.69	0.71	0.71	0.14%	173,850
Mar 20, 2026	0.71	0.71	0.70	0.70	0.70	-0.28%	137,269
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-2.49%	55,209
Mar 18, 2026	0.72	0.72	0.71	0.72	0.72	0.56%	73,597
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	2.71%	93,165
Mar 16, 2026	0.71	0.72	0.70	0.70	0.70	-0.43%	132,906
Mar 13, 2026	0.71	0.72	0.70	0.70	0.70	-2.22%	150,199
Mar 12, 2026	0.72	0.73	0.71	0.72	0.72	-0.41%	79,541
Mar 11, 2026	0.72	0.72	0.72	0.72	0.72	-	47,757
Mar 10, 2026	0.70	0.73	0.70	0.72	0.72	2.55%	94,042
Mar 9, 2026	0.72	0.72	0.69	0.71	0.71	-0.70%	73,410
Mar 6, 2026	0.71	0.72	0.70	0.71	0.71	2.01%	414,880
Mar 5, 2026	0.70	0.71	0.70	0.70	0.70	-1.00%	125,585
Mar 4, 2026	0.66	0.71	0.66	0.70	0.70	0.29%	90,302
Mar 3, 2026	0.71	0.71	0.69	0.70	0.70	-0.85%	196,416
Mar 2, 2026	0.71	0.71	0.70	0.71	0.71	-1.53%	156,817
Feb 27, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	38,659
Feb 26, 2026	0.72	0.72	0.71	0.72	0.72	1.55%	63,779
Feb 25, 2026	0.72	0.72	0.70	0.71	0.71	-1.12%	215,868
Feb 24, 2026	0.71	0.72	0.71	0.72	0.72	-	61,085
Feb 23, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	46,405
Feb 20, 2026	0.70	0.72	0.70	0.72	0.72	2.71%	84,963
Feb 19, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	491,733
Feb 18, 2026	0.73	0.74	0.72	0.72	0.72	-	177,795
Feb 17, 2026	0.73	0.73	0.72	0.72	0.72	-0.83%	39,517
Feb 16, 2026	0.72	0.75	0.72	0.73	0.73	0.83%	299,853
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	0.56%	29,811
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-0.83%	97,727
Feb 11, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	163,446
Feb 10, 2026	0.73	0.73	0.72	0.73	0.73	-0.54%	149,989
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	0.27%	109,694
Feb 6, 2026	0.74	0.74	0.73	0.73	0.73	-0.81%	61,291
Feb 5, 2026	0.72	0.74	0.72	0.74	0.74	-	49,371
Feb 4, 2026	0.74	0.74	0.73	0.74	0.74	-	63,542