Controladora Axtel S.A.B. de C.V. (BMV:CTAXTEL.A)
Mexico · Delayed Price · Currency is MXN 1.170
-0.010 (-0.85%)
At close: Oct 7, 2026
Controladora Axtel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 0.88 | 0.95 | 0.88 | 0.94 | 0.94 | 7.57% | 1,366,157 |
| Aug 25, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.11% | 185,987 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.02% | 34,672 |
| Aug 21, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 0.68% | 262,170 |
| Aug 20, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.34% | 5,326 |
| Aug 19, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 0.23% | 190,937 |
| Aug 18, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.86% | 161,169 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 11,477 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.00% | 66,181 |
| Aug 13, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | 0.11% | 192,394 |
| Aug 12, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.57% | 81,677 |
| Aug 11, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.22% | 437,216 |
| Aug 10, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 347,833 |
| Aug 7, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 35,837 |
| Aug 6, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | 76,254 |
| Aug 5, 2026 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.58% | 56,179 |
| Aug 4, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.12% | 86,183 |
| Aug 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.26% | 21,129 |
| Jul 31, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.63% | 171,351 |
| Jul 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 7,764 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.60% | 4,535 |