FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.54	35.20	34.54	35.00	35.00	2.01%	1,812
Sep 17, 2026	34.21	34.51	33.97	34.31	34.31	-0.06%	1,613
Sep 16, 2026	33.67	34.33	33.67	34.33	34.33	3.62%	235
Sep 15, 2026	33.30	33.30	32.77	33.13	33.13	-1.10%	1,425
Sep 14, 2026	35.52	35.63	33.26	33.50	33.50	-11.02%	2,593
Sep 11, 2026	36.60	37.65	36.25	37.65	37.65	2.37%	635
Sep 10, 2026	37.62	37.62	35.92	36.78	36.78	-2.65%	286
Sep 9, 2026	37.96	38.03	37.78	37.78	37.78	1.02%	300
Sep 8, 2026	39.06	39.06	37.40	37.40	37.40	-4.00%	1,560
Sep 7, 2026	36.29	39.00	36.29	38.96	38.96	7.42%	884
Sep 4, 2026	35.83	36.48	35.83	36.27	36.27	2.03%	3,300
Sep 3, 2026	35.85	35.85	34.90	35.55	35.55	-0.22%	1,380
Sep 2, 2026	34.65	35.77	34.65	35.63	35.63	2.27%	634
Sep 1, 2026	35.72	35.72	34.74	34.84	34.84	-2.68%	964
Aug 31, 2026	36.63	36.63	35.80	35.80	35.80	-2.16%	23,905
Aug 28, 2026	37.05	37.18	36.42	36.59	36.59	-0.92%	2,301
Aug 27, 2026	37.65	38.39	36.93	36.93	36.93	0.35%	1,240
Aug 26, 2026	37.45	37.45	36.77	36.80	36.80	-1.23%	2,205
Aug 25, 2026	37.27	37.30	37.10	37.26	37.26	1.64%	3,930
Aug 24, 2026	37.00	37.63	36.66	36.66	36.66	-2.27%	2,578
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