Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Axiom Intellige (AXINR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.16 0.16 0.15 0.15 0
18th Sep 2025 (Thu) 0.16 0.16 0.15 0.15 0
17th Sep 2025 (Wed) 0.16 0.16 0.15 0.15 0
16th Sep 2025 (Tue) 0.16 0.16 0.16 0.16 62
15th Sep 2025 (Mon) 0.16 0.16 0.16 0.16 200
12th Sep 2025 (Fri) 0.126 0.16 0.126 0.16 0
11th Sep 2025 (Thu) 0.126 0.16 0.126 0.16 0
10th Sep 2025 (Wed) 0.126 0.126 0.126 0.126 0
9th Sep 2025 (Tue) 0.126 0.126 0.126 0.126 0
8th Sep 2025 (Mon) 0.126 0.126 0.126 0.126 0
5th Sep 2025 (Fri) 0.162 0.162 0.15 0.15 0
4th Sep 2025 (Thu) 0.162 0.162 0.15 0.15 0
3rd Sep 2025 (Wed) 0.162 0.162 0.155 0.155 40
2nd Sep 2025 (Tue) 0.162 0.162 0.16 0.16 37
1st Sep 2025 (Mon) 0.162 0.162 0.16 0.16 0
29th Aug 2025 (Fri) 0.162 0.162 0.16 0.16 0
28th Aug 2025 (Thu) 0.162 0.162 0.16 0.16 31
27th Aug 2025 (Wed) 0.162 0.162 0.16 0.16 0
26th Aug 2025 (Tue) 0.162 0.162 0.16 0.16 0
25th Aug 2025 (Mon) 0.162 0.1632 0.16 0.16 9,936
22nd Aug 2025 (Fri) 0.17 0.17 0.17 0.17 500
21st Aug 2025 (Thu) 0.1747 0.1803 0.16 0.1803 947
20th Aug 2025 (Wed) 0.16 0.16 0.16 0.16 500
19th Aug 2025 (Tue) 0.1398 0.15 0.1398 0.15 0
18th Aug 2025 (Mon) 0.1398 0.152 0.1398 0.152 0
15th Aug 2025 (Fri) 0.1398 0.1736 0.1398 0.1736 0
14th Aug 2025 (Thu) 0.1398 0.1736 0.1398 0.1736 0
13th Aug 2025 (Wed) 0.1398 0.15 0.1398 0.13 900
12th Aug 2025 (Tue) 0.19 0.19 0.1562 0.105 400
11th Aug 2025 (Mon) 0.15 0.22 0.15 0.22 0
8th Aug 2025 (Fri) 0.15 0.15 0.15 0.15 0
7th Aug 2025 (Thu) 0.15 0.16 0.15 0.15 100
6th Aug 2025 (Wed) 0.15 0.15 0.15 0.15 100
5th Aug 2025 (Tue) 0.162 0.162 0.16 0.16 0
4th Aug 2025 (Mon) 0.162 0.162 0.1619 0.1706 900
FTSE 100 Latest
Value9,215.07
Change-1.60