AXIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	10.36	10.37	10.36	10.37	10.37	0.10%	8,165
Oct 19, 2026	10.36	10.37	10.35	10.36	10.36	-	21,177
Oct 16, 2026	10.36	10.37	10.36	10.36	10.36	-	98,545
Oct 15, 2026	10.36	10.37	10.36	10.36	10.36	-0.05%	16,984
Oct 14, 2026	10.37	10.37	10.36	10.37	10.37	-0.05%	23,127
Oct 13, 2026	10.36	10.38	10.36	10.37	10.37	-	157,772
Oct 12, 2026	10.36	10.37	10.35	10.37	10.37	0.10%	58,765
Oct 9, 2026	10.35	10.36	10.35	10.36	10.36	0.10%	44,780
Oct 8, 2026	10.34	10.35	10.34	10.35	10.35	0.05%	99,989
Oct 7, 2026	10.34	10.35	10.34	10.35	10.35	-	24,534
Oct 6, 2026	10.34	10.35	10.34	10.35	10.35	0.05%	23,340
Oct 5, 2026	10.34	10.34	10.34	10.34	10.34	-0.10%	24,887
Oct 2, 2026	10.34	10.35	10.34	10.35	10.35	0.05%	51,376
Oct 1, 2026	10.36	10.36	10.34	10.35	10.35	-0.19%	81,633
Sep 30, 2026	10.34	10.37	10.34	10.37	10.37	0.14%	40,073
Sep 29, 2026	10.34	10.35	10.33	10.35	10.35	0.10%	180,174
Sep 28, 2026	10.34	10.35	10.33	10.34	10.34	-	68,570
Sep 25, 2026	10.34	10.35	10.34	10.34	10.34	-	51,543
Sep 24, 2026	10.34	10.35	10.34	10.34	10.34	-0.10%	393,663
Sep 23, 2026	10.33	10.35	10.33	10.35	10.35	0.19%	241,426
Sep 22, 2026	10.34	10.34	10.33	10.33	10.33	-	24,557
Sep 21, 2026	10.33	10.34	10.33	10.33	10.33	-	98,996
Sep 18, 2026	10.34	10.34	10.33	10.33	10.33	-	50,317
Sep 17, 2026	10.35	10.37	10.33	10.33	10.33	-0.14%	61,110
Sep 16, 2026	10.34	10.36	10.34	10.35	10.35	0.05%	41,346
Sep 15, 2026	10.34	10.35	10.34	10.34	10.34	-	336,488
Sep 14, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	152,114
Sep 11, 2026	10.33	10.33	10.33	10.33	10.33	-	9,167
Sep 10, 2026	10.33	10.34	10.33	10.33	10.33	-0.19%	17,937
Sep 9, 2026	10.33	10.35	10.33	10.35	10.35	0.19%	35,050
Sep 8, 2026	10.33	10.34	10.32	10.33	10.33	-	30,686
Sep 4, 2026	10.33	10.33	10.33	10.33	10.33	-	13,219
Sep 3, 2026	10.33	10.34	10.33	10.33	10.33	0.10%	30,652
Sep 2, 2026	10.33	10.33	10.32	10.32	10.32	-0.15%	10,874
Sep 1, 2026	10.32	10.34	10.32	10.34	10.34	0.15%	36,013
Aug 31, 2026	10.32	10.33	10.32	10.32	10.32	-0.10%	14,544
Aug 28, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	69,784
Aug 27, 2026	10.31	10.33	10.31	10.32	10.32	-	30,214
Aug 26, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	69,657
Aug 25, 2026	10.31	10.33	10.31	10.33	10.33	0.10%	154,691
Aug 24, 2026	10.30	10.32	10.29	10.32	10.32	0.10%	14,646
Aug 21, 2026	10.35	10.35	10.29	10.31	10.31	-	23,902
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