AX Real Estate p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2025	0.33	0.33	0.33	0.33	0.33	-10.93%	11,541
Aug 28, 2025	0.31	0.37	0.31	0.37	0.37	-	8,400
Aug 25, 2025	0.37	0.37	0.37	0.37	0.35	-	5,000
Aug 20, 2025	0.34	0.37	0.34	0.37	0.35	7.65%	60,000
Aug 19, 2025	0.34	0.34	0.34	0.34	0.32	-	2,000
Aug 11, 2025	0.34	0.34	0.34	0.34	0.32	7.59%	5,000
Aug 7, 2025	0.32	0.32	0.32	0.32	0.30	0.64%	5,000
Aug 1, 2025	0.31	0.31	0.31	0.31	0.30	-1.88%	1,039
Jul 30, 2025	0.32	0.32	0.32	0.32	0.30	-3.03%	5,000
Jul 23, 2025	0.33	0.33	0.33	0.33	0.31	-	15,000
Jul 22, 2025	0.33	0.33	0.33	0.33	0.31	-	10,000
Jul 21, 2025	0.33	0.33	0.33	0.33	0.31	-2.94%	15,000
Jul 15, 2025	0.33	0.34	0.33	0.34	0.32	3.03%	5,050
Jul 11, 2025	0.33	0.33	0.33	0.33	0.31	-2.94%	2,500
Jul 9, 2025	0.34	0.34	0.34	0.34	0.32	-	15,200
Jul 2, 2025	0.34	0.34	0.34	0.34	0.32	-	1,470
Jun 23, 2025	0.36	0.36	0.34	0.34	0.32	-10.05%	67,055
Jun 20, 2025	0.36	0.38	0.36	0.38	0.36	-	11,750
Jun 17, 2025	0.38	0.38	0.38	0.38	0.36	-	5,290
Jun 5, 2025	0.38	0.38	0.38	0.38	0.36	-3.08%	5,000
Jun 2, 2025	0.37	0.39	0.37	0.39	0.37	-	6,050
May 30, 2025	0.35	0.39	0.35	0.39	0.37	-2.50%	11,800
May 26, 2025	0.40	0.40	0.36	0.40	0.38	-	26,250
May 19, 2025	0.36	0.40	0.36	0.40	0.38	-4.76%	14,000
May 9, 2025	0.42	0.42	0.42	0.42	0.40	-	2,000
Apr 28, 2025	0.42	0.42	0.42	0.42	0.40	-4.11%	4,985
Apr 25, 2025	0.44	0.44	0.44	0.44	0.41	-0.45%	2,650
Apr 17, 2025	0.41	0.44	0.41	0.44	0.41	7.32%	400
Apr 15, 2025	0.41	0.41	0.41	0.41	0.38	5.13%	5,000
Apr 11, 2025	0.41	0.41	0.39	0.39	0.36	-4.88%	5,800
Apr 10, 2025	0.41	0.41	0.41	0.41	0.38	6.22%	1,070
Apr 8, 2025	0.39	0.39	0.39	0.39	0.36	-5.85%	5,000
Mar 18, 2025	0.38	0.41	0.38	0.41	0.38	1.99%	5,550
Mar 17, 2025	0.40	0.40	0.40	0.40	0.38	-1.95%	11,000
Mar 12, 2025	0.41	0.41	0.41	0.41	0.38	1.99%	2,100
Mar 11, 2025	0.41	0.41	0.40	0.40	0.38	-1.95%	22,600