FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.98	58.18	54.50	57.90	57.90	3.80%	6,508
Jun 1, 2026	58.72	58.90	55.40	55.78	55.78	-4.58%	4,207
May 29, 2026	59.92	60.46	58.00	58.46	58.46	-1.08%	3,964
May 28, 2026	56.70	59.46	56.66	59.10	59.10	2.75%	5,726
May 27, 2026	53.62	57.70	53.52	57.52	57.52	8.12%	8,669
May 26, 2026	53.98	54.08	52.80	53.20	53.20	-1.55%	4,090
May 25, 2026	54.64	54.80	53.74	54.04	54.04	0.63%	7,111
May 22, 2026	53.20	54.40	53.20	53.70	53.70	2.48%	5,580
May 21, 2026	52.90	53.48	52.30	52.40	52.40	0.42%	4,889
May 20, 2026	50.32	52.50	50.32	52.18	52.18	2.84%	4,093
May 19, 2026	51.42	52.24	50.50	50.74	50.74	0.67%	3,372
May 18, 2026	51.04	53.86	49.98	50.40	50.40	-3.23%	9,951
May 15, 2026	53.56	53.92	51.40	52.08	52.08	-4.37%	5,039
May 14, 2026	52.08	55.36	52.08	54.46	54.46	5.69%	6,074
May 13, 2026	47.20	51.68	47.20	51.68	51.53	12.10%	3,903
May 12, 2026	46.31	47.41	44.82	46.10	45.97	-3.31%	14,948
May 11, 2026	50.60	51.10	47.68	47.68	47.54	-5.17%	4,522
May 8, 2026	48.51	50.28	48.51	50.28	50.13	4.42%	5,605
May 7, 2026	50.08	50.80	48.11	48.15	48.01	-3.60%	5,058
May 6, 2026	51.48	52.00	49.85	49.95	49.81	-2.25%	7,936
May 5, 2026	48.96	51.84	48.56	51.10	50.95	6.93%	12,008
May 4, 2026	46.89	50.00	46.84	47.79	47.65	1.70%	12,193
Apr 30, 2026	44.44	47.90	44.01	46.99	46.85	5.26%	6,125
Apr 29, 2026	43.53	44.93	43.52	44.64	44.51	3.60%	1,843
Apr 28, 2026	43.90	44.44	42.55	43.09	42.96	-2.47%	8,454
Apr 27, 2026	47.25	47.26	43.93	44.18	44.05	-5.07%	7,821
Apr 24, 2026	46.21	47.72	46.21	46.54	46.40	2.15%	2,581
Apr 23, 2026	46.57	46.57	45.37	45.56	45.43	-1.96%	4,635
Apr 22, 2026	45.95	46.70	45.78	46.47	46.34	2.24%	14,471
Apr 21, 2026	43.53	45.65	43.53	45.45	45.32	4.41%	6,688
Apr 20, 2026	43.12	44.50	43.12	43.53	43.40	-1.98%	9,602
Apr 17, 2026	40.76	44.73	40.76	44.41	44.28	9.09%	9,388
Apr 16, 2026	40.29	41.20	38.92	40.71	40.59	1.98%	15,605
Apr 15, 2026	35.64	42.30	35.64	39.92	39.80	11.42%	53,991
Apr 14, 2026	36.42	36.76	34.87	35.83	35.73	-3.11%	8,544
Apr 13, 2026	36.63	37.50	36.49	36.98	36.87	-2.74%	4,629
Apr 10, 2026	36.50	38.18	36.44	38.02	37.91	4.02%	8,101
Apr 9, 2026	37.10	37.49	36.02	36.55	36.44	-1.72%	3,215
Apr 8, 2026	35.85	37.51	35.58	37.19	37.08	9.22%	8,886
Apr 7, 2026	32.96	34.12	32.87	34.05	33.95	2.87%	3,015
Apr 2, 2026	32.50	33.38	32.20	33.10	33.00	-0.27%	5,068
Apr 1, 2026	33.47	34.50	33.04	33.19	33.09	1.72%	2,935
Mar 31, 2026	32.20	32.63	30.99	32.63	32.54	1.97%	1,594
Mar 30, 2026	33.40	34.07	32.00	32.00	31.91	-3.61%	1,454
Mar 27, 2026	35.38	35.65	32.55	33.20	33.10	-6.56%	7,073
Mar 26, 2026	36.33	36.42	34.84	35.53	35.43	-2.18%	6,956
Mar 25, 2026	33.98	36.52	33.98	36.32	36.21	6.51%	11,686
Mar 24, 2026	33.97	34.38	32.94	34.10	34.00	0.18%	2,286
Mar 23, 2026	31.36	34.90	30.89	34.04	33.94	4.84%	23,939
Mar 20, 2026	33.30	34.33	32.43	32.47	32.38	-2.35%	13,041