AXIA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.51	0.53	0.47	0.52	0.52	-2.83%	30,979
Oct 8, 2026	0.48	0.57	0.48	0.53	0.53	6.00%	127,350
Oct 7, 2026	0.49	0.50	0.48	0.50	0.50	-0.99%	11,182
Oct 6, 2026	0.51	0.51	0.51	0.51	0.51	-	495
Oct 5, 2026	0.49	0.54	0.49	0.51	0.51	5.21%	20,121
Oct 2, 2026	0.46	0.49	0.46	0.48	0.48	-8.57%	39,979
Oct 1, 2026	0.53	0.53	0.53	0.53	0.53	9.38%	12
Sep 30, 2026	0.47	0.52	0.47	0.48	0.48	-7.69%	73,439
Sep 29, 2026	0.52	0.53	0.47	0.52	0.52	-	47,810
Sep 28, 2026	0.52	0.52	0.46	0.52	0.52	-0.95%	6,596
Sep 25, 2026	0.50	0.53	0.50	0.53	0.53	5.42%	7,723
Sep 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	18,362
Sep 23, 2026	0.50	0.50	0.45	0.50	0.50	-	7,975
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	-	70
Sep 21, 2026	0.45	0.50	0.45	0.50	0.50	6.38%	23,463
Sep 18, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	7,405
Sep 17, 2026	0.45	0.49	0.43	0.49	0.49	-3.92%	64,626
Sep 16, 2026	0.47	0.51	0.43	0.51	0.51	0.99%	67,328
Sep 15, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	8,731
Sep 14, 2026	0.51	0.52	0.48	0.52	0.52	-	11,511
Sep 11, 2026	0.51	0.53	0.47	0.52	0.52	0.98%	47,862
Sep 10, 2026	0.48	0.54	0.47	0.51	0.51	-	71,409
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