FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	47.00	47.15	45.45	45.96	-	-1.10%	354,542
Apr 22, 2026	45.95	46.70	45.78	46.47	46.47	2.24%	14,471
Apr 21, 2026	43.53	45.65	43.53	45.45	45.45	4.41%	6,688
Apr 20, 2026	43.12	44.50	43.12	43.53	43.53	-1.98%	9,602
Apr 17, 2026	40.76	44.73	40.76	44.41	44.41	9.09%	9,388
Apr 16, 2026	40.29	41.20	38.92	40.71	40.71	1.98%	15,605
Apr 15, 2026	35.64	42.30	35.64	39.92	39.92	11.42%	53,991
Apr 14, 2026	36.42	36.76	34.87	35.83	35.83	-3.11%	8,544
Apr 13, 2026	36.63	37.50	36.49	36.98	36.98	-2.74%	4,629
Apr 10, 2026	36.50	38.18	36.44	38.02	38.02	4.02%	8,101
Apr 9, 2026	37.10	37.49	36.02	36.55	36.55	-1.72%	3,215
Apr 8, 2026	35.85	37.51	35.58	37.19	37.19	9.22%	8,886
Apr 7, 2026	32.96	34.12	32.87	34.05	34.05	2.87%	3,015
Apr 2, 2026	32.50	33.38	32.20	33.10	33.10	-0.27%	5,068
Apr 1, 2026	33.47	34.50	33.04	33.19	33.19	1.72%	2,935
Mar 31, 2026	32.20	32.63	30.99	32.63	32.63	1.97%	1,594
Mar 30, 2026	33.40	34.07	32.00	32.00	32.00	-3.61%	1,454
Mar 27, 2026	35.38	35.65	32.55	33.20	33.20	-6.56%	7,073
Mar 26, 2026	36.33	36.42	34.84	35.53	35.53	-2.18%	6,956
Mar 25, 2026	33.98	36.52	33.98	36.32	36.32	6.51%	11,686
Mar 24, 2026	33.97	34.38	32.94	34.10	34.10	0.18%	2,286
Mar 23, 2026	31.36	34.90	30.89	34.04	34.04	4.84%	23,939
Mar 20, 2026	33.30	34.33	32.43	32.47	32.47	-2.35%	13,041
Mar 19, 2026	33.28	33.65	32.00	33.25	33.25	-2.21%	9,279
Mar 18, 2026	34.49	34.90	33.88	34.00	34.00	1.16%	7,794
Mar 17, 2026	33.07	33.95	32.45	33.61	33.61	0.42%	6,923
Mar 16, 2026	32.76	34.00	32.63	33.47	33.47	3.62%	6,992
Mar 13, 2026	32.12	32.66	31.50	32.30	32.30	1.06%	4,944
Mar 12, 2026	32.86	35.00	31.96	31.96	31.96	-4.02%	8,001
Mar 11, 2026	31.35	33.67	31.35	33.30	33.30	7.84%	10,260
Mar 10, 2026	29.34	31.70	29.34	30.88	30.88	5.28%	6,001
Mar 9, 2026	26.98	29.33	26.98	29.33	29.33	1.45%	14,320
Mar 6, 2026	29.44	30.32	28.42	28.91	28.91	-1.73%	8,631
Mar 5, 2026	30.37	31.01	28.62	29.42	29.42	-3.16%	5,998
Mar 4, 2026	28.86	31.00	28.54	30.38	30.38	4.40%	12,198
Mar 3, 2026	29.44	29.51	28.37	29.10	29.10	-0.55%	13,858
Mar 2, 2026	26.70	29.42	26.39	29.26	29.26	7.89%	23,852
Feb 27, 2026	25.48	27.84	25.48	27.12	27.12	7.70%	22,381
Feb 26, 2026	21.70	26.10	21.51	25.18	25.18	4.27%	33,366
Feb 25, 2026	24.35	24.38	24.06	24.15	24.15	-0.58%	5,267
Feb 24, 2026	22.86	24.40	22.86	24.29	24.29	5.33%	3,940
Feb 23, 2026	23.01	23.26	22.41	23.06	23.06	-0.47%	1,260
Feb 20, 2026	23.23	23.34	22.80	23.17	23.17	-0.39%	3,112
Feb 19, 2026	23.44	23.58	23.04	23.26	23.26	-1.15%	4,184
Feb 18, 2026	23.41	23.68	23.16	23.53	23.53	0.94%	8,209
Feb 17, 2026	23.03	23.46	22.68	23.31	23.31	1.00%	12,291
Feb 16, 2026	22.85	23.23	22.44	23.08	23.08	2.30%	8,354
Feb 13, 2026	21.49	22.69	21.49	22.56	22.56	4.69%	3,730
Feb 12, 2026	22.23	22.76	21.39	21.55	21.55	-3.28%	11,545
Feb 11, 2026	22.65	22.65	21.96	22.28	22.28	-1.63%	9,158