FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.20	52.64	49.23	52.28	-	-0.65%	289,454
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
Jun 12, 2026	56.82	56.90	55.00	56.62	56.62	0.71%	4,380
Jun 11, 2026	53.86	56.24	53.86	56.22	56.22	5.24%	6,121
Jun 10, 2026	55.08	55.34	53.22	53.42	53.42	-3.29%	5,885
Jun 9, 2026	56.84	58.24	53.42	55.24	55.24	-2.23%	11,286
Jun 8, 2026	52.50	56.80	51.00	56.50	56.50	7.37%	7,565
Jun 5, 2026	56.68	56.68	51.40	52.62	52.62	-8.36%	8,517
Jun 4, 2026	59.02	59.44	57.00	57.42	57.42	-4.30%	1,860
Jun 3, 2026	58.10	60.58	58.10	60.00	60.00	3.63%	8,215
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