Axcelis Technologies, Inc. (BMV:ACLS)
Mexico · Delayed Price · Currency is MXN 1,486.88
0.00 (0.00%)
At close: Sep 1, 2025
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,525.20 | 1,525.20 | 1,486.88 | 1,486.88 | - | -5.11% | 54 |
| Aug 28, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 27, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 26, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 25, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 22, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 21, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 20, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 19, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 18, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 15, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | - |
| Aug 14, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - | 6 |
| Aug 13, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 4.05% | 12 |
| Aug 12, 2025 | 1,476.00 | 1,506.00 | 1,476.00 | 1,506.00 | - | 2.24% | 18 |
| Aug 11, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - | - | - |
| Aug 8, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - | 0.55% | 25 |
| Aug 7, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | 1.10% | 392 |
| Aug 6, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - | - | - |
| Aug 5, 2025 | 1,460.00 | 1,460.00 | 1,449.00 | 1,449.00 | - | 8.37% | 52 |
| Aug 4, 2025 | 1,337.00 | 1,337.50 | 1,337.00 | 1,337.09 | - | 4.38% | 35 |
| Aug 1, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - | - |
| Jul 31, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | -7.91% | 58 |
| Jul 30, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 29, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 28, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 25, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 24, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 23, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 22, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 21, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | 4.90% | 6 |
| Jul 18, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - | -2.50% | 20 |
| Jul 17, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - | - |
| Jul 16, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - | - |
| Jul 15, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | -0.15% | 15 |
| Jul 14, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 11, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 10, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 9, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | -0.22% | 124 |
| Jul 8, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | -0.87% | 12 |
| Jul 7, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | - | 15 |
| Jul 4, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | - | - |
| Jul 3, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | - | - |
| Jul 2, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | 4.88% | 6 |
| Jul 1, 2025 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | - | - |
| Jun 30, 2025 | 1,324.00 | 1,324.00 | 1,313.00 | 1,313.00 | - | -0.15% | 399 |
| Jun 27, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | -0.53% | 20 |
| Jun 26, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | - | - |
| Jun 25, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 1.69% | 150 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | -1.74% | 10 |
| Jun 23, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |