AXIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.30	10.31	10.30	10.31	-	-	23,890
Aug 20, 2026	10.32	10.32	10.29	10.31	10.31	-	21,673
Aug 19, 2026	10.31	10.32	10.29	10.31	10.31	0.19%	36,911
Aug 18, 2026	10.30	10.30	10.29	10.29	10.29	-	8,241
Aug 17, 2026	10.35	10.35	10.29	10.29	10.29	-0.19%	10,820
Aug 13, 2026	10.34	10.34	10.28	10.31	10.31	0.19%	3,229
Aug 12, 2026	10.29	10.30	10.29	10.29	10.29	0.10%	17,655
Aug 11, 2026	10.29	10.29	10.28	10.28	10.28	-	482
Aug 10, 2026	10.28	10.29	10.28	10.28	10.28	0.10%	62,206
Aug 7, 2026	10.27	10.28	10.27	10.27	10.27	-	65,137
Aug 6, 2026	10.27	10.28	10.27	10.27	10.27	-	21,437
Aug 5, 2026	10.28	10.28	10.27	10.27	10.27	-0.05%	22,548
Aug 4, 2026	10.28	10.28	10.28	10.28	10.28	0.05%	452
Aug 3, 2026	10.28	10.29	10.27	10.27	10.27	-0.15%	39,358
Jul 31, 2026	10.29	10.29	10.29	10.29	10.29	-0.05%	784
Jul 30, 2026	10.28	10.29	10.28	10.29	10.29	0.10%	44,053
Jul 29, 2026	10.28	10.30	10.28	10.28	10.28	-	64,069
Jul 28, 2026	10.28	10.28	10.28	10.28	10.28	-	1,385
Jul 27, 2026	10.34	10.34	10.28	10.28	10.28	-0.10%	11,222
Jul 24, 2026	10.33	10.33	10.29	10.29	10.29	-	94,716
Jul 23, 2026	10.29	10.30	10.29	10.29	10.29	0.10%	7,150
Jul 22, 2026	10.30	10.30	10.27	10.28	10.28	-	650,496
Jul 21, 2026	10.30	10.30	10.28	10.28	10.28	-	32,866
Jul 20, 2026	10.29	10.29	10.28	10.28	10.28	-	1,806
Jul 17, 2026	10.29	10.29	10.27	10.28	10.28	0.10%	77,765
Jul 16, 2026	10.32	10.32	10.24	10.27	10.27	-0.48%	226,694
Jul 15, 2026	10.32	10.32	10.31	10.32	10.32	-0.10%	38,508
Jul 14, 2026	10.34	10.34	10.32	10.33	10.33	-	9,339
Jul 13, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	39,851
Jul 10, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	36,378
Jul 9, 2026	10.34	10.35	10.32	10.33	10.33	-0.29%	124,950
Jul 8, 2026	10.36	10.37	10.34	10.36	10.36	-0.10%	2,654
Jul 7, 2026	10.36	10.37	10.35	10.37	10.37	0.19%	15,495
Jul 6, 2026	10.35	10.36	10.34	10.35	10.35	-	25,737
Jul 2, 2026	10.35	10.36	10.34	10.35	10.35	-	3,925
Jul 1, 2026	10.35	10.36	10.34	10.35	10.35	0.10%	24,181
Jun 30, 2026	10.35	10.36	10.34	10.34	10.34	-0.05%	119,231
Jun 29, 2026	10.34	10.35	10.34	10.35	10.35	0.05%	8,011
Jun 26, 2026	10.34	10.34	10.34	10.34	10.34	-	711
Jun 25, 2026	10.35	10.35	10.34	10.34	10.34	-0.10%	8,343
Jun 24, 2026	10.36	10.36	10.34	10.35	10.35	-	18,986
Jun 23, 2026	10.36	10.36	10.35	10.35	10.35	-0.10%	61,439
Jun 22, 2026	10.37	10.37	10.35	10.36	10.36	-	33,076
Jun 18, 2026	10.35	10.36	10.35	10.36	10.36	-	24,258
Jun 17, 2026	10.40	10.40	10.35	10.36	10.36	-0.10%	86,862
Jun 16, 2026	10.39	10.40	10.35	10.37	10.37	-0.29%	109,451
Jun 15, 2026	10.40	10.42	10.36	10.40	10.40	0.10%	18,545
Jun 12, 2026	10.42	10.42	10.36	10.39	10.39	0.19%	108,360
Jun 11, 2026	10.35	10.38	10.35	10.37	10.37	-	10,013
Jun 10, 2026	10.36	10.38	10.36	10.37	10.37	0.05%	1,997