Controladora Axtel S.A.B. de C.V. (BMV:CTAXTEL.A)
Mexico · Delayed Price · Currency is MXN 1.160
+0.020 (1.75%)
At close: Nov 6, 2026
Controladora Axtel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 1,384,520 |
| Nov 5, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 56,216 |
| Nov 4, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 216,294 |
| Nov 3, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 196,566 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 123,085 |
| Oct 29, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 111,095 |
| Oct 28, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 1,049,128 |
| Oct 27, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 194,872 |
| Oct 26, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 1,185,956 |
| Oct 23, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 3,446,053 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 126,363 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 643,751 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 105,527 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 116,097 |
| Oct 16, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 188,628 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 26,745 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 380,906 |
| Oct 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 649,010 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 160,208 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 54,301 |
| Oct 8, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 62,271 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 46,858 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 332,716 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 265,514 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 47,624 |
| Oct 1, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 15,678,636 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 14,324,672 |
| Sep 29, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 3,043,995 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 289,063 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 580,978 |
| Sep 24, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,631,096 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 468,289 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 161,366 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 137,492 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,601,858 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 192,297 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 238,803 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 109,818 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 518,765 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 1,183,404 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 132,197 |
| Sep 8, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 184,835 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -1.75% | 254,500 |
| Sep 4, 2026 | 1.13 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | 699,070 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 178,719 |
| Sep 2, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 4,401,998 |
| Sep 1, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 31,107,661 |
| Aug 31, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 865,208 |
| Aug 28, 2026 | 1.00 | 1.15 | 1.00 | 1.07 | 1.07 | 13.23% | 2,601,246 |
| Aug 27, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 0.75% | 523,246 |