AMS:AXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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