FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.63	37.84	37.21	37.51	37.51	-0.40%	5,974
Aug 20, 2026	37.68	37.85	37.01	37.66	37.66	0.51%	3,439
Aug 19, 2026	37.82	38.50	37.20	37.47	37.47	-3.15%	3,843
Aug 18, 2026	41.63	41.63	38.46	38.69	38.69	-7.68%	2,701
Aug 17, 2026	41.66	42.49	41.66	41.91	41.91	1.11%	2,381
Aug 14, 2026	41.79	42.05	41.45	41.45	41.45	-0.36%	2,622
Aug 13, 2026	43.75	43.75	41.55	41.60	41.60	-4.39%	3,708
Aug 12, 2026	42.46	44.06	42.46	43.51	43.51	3.28%	4,473
Aug 11, 2026	40.52	42.13	40.52	42.13	42.13	3.95%	2,535
Aug 10, 2026	40.92	41.29	40.36	40.53	40.53	1.22%	3,065
Aug 7, 2026	38.94	41.14	38.94	40.04	40.04	1.99%	1,919
Aug 6, 2026	37.95	39.33	37.60	39.26	39.26	2.59%	912
Aug 5, 2026	39.14	39.14	38.16	38.27	38.27	-1.87%	1,644
Aug 4, 2026	37.67	39.00	37.50	39.00	39.00	3.61%	3,323
Aug 3, 2026	37.16	37.64	35.75	37.64	37.64	5.43%	3,388
Jul 31, 2026	36.43	38.00	35.70	35.70	35.70	1.62%	4,902
Jul 30, 2026	34.27	35.46	33.35	35.13	35.13	4.62%	10,819
Jul 29, 2026	33.22	34.40	32.12	33.58	33.58	-2.44%	25,733
Jul 28, 2026	37.44	37.53	33.70	34.42	34.42	-10.46%	10,926
Jul 27, 2026	40.93	40.93	38.17	38.44	38.44	-3.85%	1,336
Jul 24, 2026	40.19	40.38	39.98	39.98	39.98	-1.31%	1,868
Jul 23, 2026	41.39	41.47	40.51	40.51	40.51	-2.48%	3,349
Jul 22, 2026	42.03	42.24	41.20	41.54	41.54	-1.42%	1,768
Jul 21, 2026	39.48	42.72	39.48	42.14	42.14	7.66%	29,351
Jul 20, 2026	39.15	39.56	39.01	39.14	39.14	-0.89%	1,699
Jul 17, 2026	38.50	39.71	36.90	39.49	39.49	-1.00%	10,264
Jul 16, 2026	42.45	42.45	39.54	39.89	39.89	-5.34%	7,584
Jul 15, 2026	45.18	45.71	41.78	42.14	42.14	-4.03%	5,701
Jul 14, 2026	42.60	44.20	42.60	43.91	43.91	5.05%	511
Jul 13, 2026	42.51	43.87	41.58	41.80	41.80	-3.69%	3,996
Jul 10, 2026	45.13	45.13	43.40	43.40	43.40	-3.60%	788
Jul 9, 2026	43.61	45.54	43.61	45.02	45.02	4.70%	2,213
Jul 8, 2026	44.04	44.04	42.33	43.00	43.00	-2.63%	4,552
Jul 7, 2026	48.08	48.40	43.42	44.16	44.16	-11.47%	5,640
Jul 6, 2026	48.97	50.02	48.57	49.88	49.88	1.24%	3,406
Jul 3, 2026	47.30	49.39	47.30	49.27	49.27	9.20%	3,117
Jul 2, 2026	51.20	51.20	44.05	45.12	45.12	-12.42%	15,382
Jul 1, 2026	52.80	54.26	51.52	51.52	51.52	-1.94%	1,262
Jun 30, 2026	52.86	53.50	52.50	52.54	52.54	0.69%	1,066
Jun 29, 2026	52.06	52.92	49.87	52.18	52.18	0.08%	3,864
Jun 26, 2026	51.00	52.14	49.59	52.14	52.14	-0.91%	2,903
Jun 25, 2026	56.34	56.34	51.52	52.62	52.62	0.08%	11,657
Jun 24, 2026	56.02	56.02	52.40	52.58	52.58	-5.06%	9,153
Jun 23, 2026	58.02	58.02	55.38	55.38	55.38	-8.28%	1,966
Jun 22, 2026	59.94	61.34	59.94	60.38	60.38	0.84%	1,370
Jun 19, 2026	59.50	62.10	59.50	59.88	59.88	-0.20%	5,561
Jun 18, 2026	60.08	62.38	59.76	60.00	60.00	0.40%	5,011
Jun 17, 2026	56.90	60.06	56.90	59.76	59.76	6.68%	6,743
Jun 16, 2026	58.98	58.98	56.00	56.02	56.02	-4.70%	7,329
Jun 15, 2026	58.32	59.06	58.30	58.78	58.78	3.81%	3,491