AMS:AXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.83	0.83	0.83	0.83	-	0.61%	3,481
Aug 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	60,329
Aug 24, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	33,387
Aug 21, 2026	0.83	0.83	0.82	0.82	0.82	-	57,094
Aug 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	50,712
Aug 19, 2026	0.82	0.83	0.81	0.83	0.83	0.73%	45,777
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.96%	64,076
Aug 17, 2026	0.83	0.84	0.83	0.83	0.83	-0.36%	45,052
Aug 14, 2026	0.84	0.84	0.82	0.84	0.84	0.60%	128,201
Aug 13, 2026	0.82	0.84	0.82	0.83	0.83	0.73%	56,208
Aug 12, 2026	0.82	0.84	0.82	0.82	0.82	-0.72%	66,664
Aug 11, 2026	0.82	0.84	0.82	0.83	0.83	0.36%	51,287
Aug 10, 2026	0.82	0.83	0.81	0.83	0.83	0.12%	49,917
Aug 7, 2026	0.84	0.84	0.83	0.83	0.83	-0.96%	12,954
Aug 6, 2026	0.85	0.85	0.81	0.83	0.83	0.48%	96,457
Aug 5, 2026	0.84	0.84	0.82	0.83	0.83	-0.24%	94,643
Aug 4, 2026	0.85	0.87	0.83	0.83	0.83	-1.07%	91,159
Aug 3, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	33,489
Jul 31, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	61,078
Jul 30, 2026	0.85	0.87	0.84	0.85	0.85	-0.24%	93,527
Jul 29, 2026	0.86	0.88	0.84	0.85	0.85	-2.08%	142,238
Jul 28, 2026	0.86	0.87	0.84	0.87	0.87	1.05%	88,189
Jul 27, 2026	0.87	0.87	0.86	0.86	0.86	-1.04%	32,723
Jul 24, 2026	0.87	0.87	0.85	0.87	0.87	0.58%	74,378
Jul 23, 2026	0.85	0.87	0.85	0.86	0.86	-	30,747
Jul 22, 2026	0.87	0.88	0.85	0.86	0.86	-0.69%	100,895
Jul 21, 2026	0.87	0.87	0.85	0.87	0.87	1.64%	43,696
Jul 20, 2026	0.86	0.88	0.85	0.85	0.85	0.12%	100,449
Jul 17, 2026	0.85	0.87	0.85	0.85	0.85	-0.47%	64,115
Jul 16, 2026	0.86	0.87	0.85	0.86	0.86	-0.93%	48,261
Jul 15, 2026	0.86	0.87	0.85	0.86	0.86	1.53%	70,445
Jul 14, 2026	0.85	0.88	0.85	0.85	0.85	-0.23%	40,488
Jul 13, 2026	0.84	0.88	0.84	0.85	0.85	-	67,709
Jul 10, 2026	0.86	0.86	0.82	0.85	0.85	0.83%	238,392
Jul 9, 2026	0.87	0.87	0.84	0.85	0.85	-0.47%	115,508
Jul 8, 2026	0.86	0.87	0.84	0.85	0.85	-1.39%	181,183
Jul 7, 2026	0.89	0.89	0.86	0.86	0.86	-0.81%	122,270
Jul 6, 2026	0.87	0.89	0.86	0.87	0.87	-0.23%	193,126
Jul 3, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	293,738
Jul 2, 2026	0.89	0.90	0.89	0.89	0.89	-	62,943
Jul 1, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	153,027
Jun 30, 2026	0.87	0.90	0.85	0.90	0.90	5.02%	275,297
Jun 29, 2026	0.86	0.89	0.85	0.86	0.86	-2.83%	195,608
Jun 26, 2026	0.88	0.88	0.87	0.88	0.88	-	91,969
Jun 25, 2026	0.90	0.90	0.88	0.88	0.88	-2.00%	83,454
Jun 24, 2026	0.90	0.90	0.88	0.90	0.90	-0.66%	71,601
Jun 23, 2026	0.90	0.91	0.88	0.91	0.91	-	105,566
Jun 22, 2026	0.91	0.91	0.90	0.91	0.91	0.67%	51,476
Jun 19, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	109,597
Jun 18, 2026	0.90	0.91	0.88	0.88	0.88	-1.79%	87,138