AXIA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.52	0.52	0.47	0.51	0.51	-0.97%	18,934
Sep 8, 2026	0.50	0.53	0.47	0.52	0.52	-	40,402
Sep 7, 2026	0.51	0.53	0.47	0.52	0.52	-	46,090
Sep 4, 2026	0.57	0.57	0.49	0.52	0.52	-5.50%	100,915
Sep 3, 2026	0.50	0.59	0.47	0.55	0.55	14.98%	221,379
Sep 2, 2026	0.52	0.56	0.46	0.47	0.47	-13.82%	114,330
Sep 1, 2026	0.59	0.59	0.51	0.55	0.55	-1.79%	136,447
Aug 31, 2026	0.55	0.64	0.50	0.56	0.56	4.67%	494,561
Aug 28, 2026	0.38	0.55	0.38	0.54	0.54	42.29%	891,356
Aug 27, 2026	0.38	0.38	0.37	0.38	0.38	-	13,294
Aug 26, 2026	0.34	0.38	0.34	0.38	0.38	2.73%	59,970
Aug 25, 2026	0.36	0.37	0.33	0.37	0.37	1.67%	24,000
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	103
Aug 20, 2026	0.34	0.37	0.33	0.37	0.37	-	34,555
Aug 19, 2026	0.34	0.37	0.34	0.37	0.37	-1.07%	3,061
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-	33
Aug 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.06%	7,230
Aug 13, 2026	0.35	0.38	0.34	0.38	0.38	-	41,091
Aug 12, 2026	0.34	0.38	0.34	0.38	0.38	-	501
Aug 11, 2026	0.38	0.38	0.34	0.38	0.38	-	15,263
Aug 10, 2026	0.38	0.38	0.35	0.38	0.38	-0.53%	1,171
Aug 7, 2026	0.36	0.38	0.35	0.38	0.38	-0.52%	27,192
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	55
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	55
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	42
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	1,111
Jul 31, 2026	0.38	0.38	0.38	0.38	0.38	-	88
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	13
Jul 29, 2026	0.38	0.38	0.35	0.38	0.38	-	2,275
Jul 28, 2026	0.37	0.38	0.37	0.38	0.38	3.23%	72,589
Jul 23, 2026	0.34	0.37	0.34	0.37	0.37	4.49%	23,127
Jul 22, 2026	0.34	0.36	0.34	0.36	0.36	4.09%	13,155
Jul 21, 2026	0.36	0.36	0.34	0.34	0.34	-6.04%	1,513
Jul 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.15%	375
Jul 17, 2026	0.36	0.37	0.35	0.37	0.37	-0.53%	10,415
Jul 16, 2026	0.37	0.37	0.35	0.37	0.37	1.08%	1,076
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	901
Jul 14, 2026	0.36	0.37	0.36	0.37	0.37	-1.58%	12,064
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	105
Jul 10, 2026	0.36	0.38	0.36	0.38	0.38	-	8,952
Jul 9, 2026	0.38	0.38	0.36	0.38	0.38	-0.52%	4,280
Jul 7, 2026	0.36	0.39	0.36	0.39	0.39	0.52%	7,355
Jul 6, 2026	0.36	0.38	0.36	0.38	0.38	-0.52%	25,429
Jul 2, 2026	0.36	0.39	0.36	0.39	0.39	1.05%	11,065
Jul 1, 2026	0.39	0.39	0.36	0.38	0.38	-0.52%	6,307
Jun 30, 2026	0.38	0.38	0.36	0.38	0.38	-0.52%	11,186
Jun 29, 2026	0.37	0.39	0.37	0.39	0.39	2.66%	2,160
Jun 26, 2026	0.37	0.38	0.37	0.38	0.38	-2.08%	20,000
Jun 25, 2026	0.39	0.39	0.36	0.38	0.38	-1.54%	36,906
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-	5,839