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
10th Jul 2026 (Fri) 0.3913 0.3913 0.37 0.37 121
9th Jul 2026 (Thu) 0.3913 0.3913 0.37 0.37 0
8th Jul 2026 (Wed) 0.3913 0.3913 0.3913 0.37 190
7th Jul 2026 (Tue) 0.3913 0.3913 0.3913 0.3557 135
6th Jul 2026 (Mon) 0.3703 0.3703 0.3577 0.3588 1,254
3rd Jul 2026 (Fri) 0.3922 0.3922 0.39 0.39 0
2nd Jul 2026 (Thu) 0.3922 0.3922 0.39 0.39 0
1st Jul 2026 (Wed) 0.3922 0.3922 0.3922 0.3922 100
30th Jun 2026 (Tue) 0.373 0.373 0.373 0.3762 101
29th Jun 2026 (Mon) 0.39 0.39 0.3805 0.3805 99
26th Jun 2026 (Fri) 0.39 0.39 0.3727 0.3727 4
25th Jun 2026 (Thu) 0.39 0.39 0.38 0.39 1,721
24th Jun 2026 (Wed) 0.3862 0.3862 0.38 0.38 1,100
23rd Jun 2026 (Tue) 0.3805 0.4041 0.3805 0.3837 1,848
22nd Jun 2026 (Mon) 0.375 0.375 0.375 0.3805 0
19th Jun 2026 (Fri) 0.41 0.41 0.3992 0.3992 2,900
18th Jun 2026 (Thu) 0.41 0.41 0.3992 0.3992 2,900
17th Jun 2026 (Wed) 0.4044 0.41 0.4044 0.41 0
16th Jun 2026 (Tue) 0.4044 0.43 0.3817 0.39 4,878
15th Jun 2026 (Mon) 0.37 0.40 0.37 0.3875 32,500
12th Jun 2026 (Fri) 0.38 0.38 0.3668 0.3668 92
11th Jun 2026 (Thu) 0.38 0.38 0.3659 0.3688 200
10th Jun 2026 (Wed) 0.3717 0.3717 0.3568 0.355 3,513
9th Jun 2026 (Tue) 0.4004 0.4042 0.4004 0.4042 0
8th Jun 2026 (Mon) 0.4004 0.4004 0.4004 0.40 101
5th Jun 2026 (Fri) 0.43 0.43 0.3719 0.42 1,707
4th Jun 2026 (Thu) 0.4321 0.4331 0.4225 0.4292 941
3rd Jun 2026 (Wed) 0.45 0.45 0.4316 0.4321 615
2nd Jun 2026 (Tue) 0.4332 0.46 0.4332 0.4412 3,615
1st Jun 2026 (Mon) 0.42 0.482 0.42 0.44 41,502
29th May 2026 (Fri) 0.36 0.40 0.36 0.3925 6,826
28th May 2026 (Thu) 0.37 0.3851 0.3506 0.3713 23,838
27th May 2026 (Wed) 0.4388 0.46 0.35 0.3895 154,942
26th May 2026 (Tue) 0.4302 0.44 0.40 0.4118 635,914
25th May 2026 (Mon) 0.1899 0.19 0.1899 0.19 0
22nd May 2026 (Fri) 0.1899 0.19 0.1899 0.19 0
21st May 2026 (Thu) 0.1899 0.19 0.1899 0.19 0
20th May 2026 (Wed) 0.1899 0.19 0.1899 0.19 0
19th May 2026 (Tue) 0.1899 0.1899 0.1899 0.1899 9
18th May 2026 (Mon) 0.19 0.19 0.19 0.19 1,300
15th May 2026 (Fri) 0.19 0.19 0.19 0.19 8,000
14th May 2026 (Thu) 0.19 0.19 0.19 0.19 0
13th May 2026 (Wed) 0.19 0.19 0.19 0.19 0
12th May 2026 (Tue) 0.19 0.19 0.19 0.19 9
11th May 2026 (Mon) 0.19 0.19 0.19 0.19 2,900
FTSE 100 Latest
Value10,497.29
Change24.84