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
28th Sep 2026 (Mon) 0.1921 0.1921 0.18 0.18 3
25th Sep 2026 (Fri) 0.1921 0.1921 0.1702 0.1702 24
24th Sep 2026 (Thu) 0.1921 0.20 0.1921 0.1606 2,500
23rd Sep 2026 (Wed) 0.1744 0.1744 0.16 0.1873 46,479
22nd Sep 2026 (Tue) 0.2274 0.2274 0.19 0.19 61,000
21st Sep 2026 (Mon) 0.23 0.25 0.22 0.2354 15,056
18th Sep 2026 (Fri) 0.255 0.255 0.251 0.2505 29,308
17th Sep 2026 (Thu) 0.298 0.298 0.28 0.2755 3,056
16th Sep 2026 (Wed) 0.3049 0.305 0.2999 0.2822 2,102
15th Sep 2026 (Tue) 0.3231 0.3231 0.29 0.2815 11,931
14th Sep 2026 (Mon) 0.3501 0.3501 0.341 0.341 1
11th Sep 2026 (Fri) 0.3501 0.3501 0.3311 0.3211 400
10th Sep 2026 (Thu) 0.3461 0.3461 0.34 0.35 1,425
9th Sep 2026 (Wed) 0.36 0.36 0.36 0.36 3,400
8th Sep 2026 (Tue) 0.35 0.37 0.35 0.37 0
7th Sep 2026 (Mon) 0.35 0.3623 0.35 0.3623 0
4th Sep 2026 (Fri) 0.35 0.3623 0.35 0.3623 0
3rd Sep 2026 (Thu) 0.35 0.3544 0.35 0.3363 239
2nd Sep 2026 (Wed) 0.3603 0.3603 0.36 0.36 1
1st Sep 2026 (Tue) 0.3603 0.3603 0.3603 0.345 1,020
31st Aug 2026 (Mon) 0.36 0.36 0.347 0.347 3
28th Aug 2026 (Fri) 0.36 0.36 0.36 0.3624 335
27th Aug 2026 (Thu) 0.353 0.37 0.3365 0.37 3,001
26th Aug 2026 (Wed) 0.38 0.38 0.37 0.37 0
25th Aug 2026 (Tue) 0.38 0.38 0.3701 0.37 1,500
24th Aug 2026 (Mon) 0.3699 0.37 0.3699 0.37 0
21st Aug 2026 (Fri) 0.3699 0.3699 0.36 0.3216 1,182
20th Aug 2026 (Thu) 0.37 0.37 0.3327 0.3327 0
19th Aug 2026 (Wed) 0.37 0.37 0.37 0.37 0
18th Aug 2026 (Tue) 0.36 0.36 0.352 0.352 0
17th Aug 2026 (Mon) 0.36 0.36 0.3499 0.3499 0
14th Aug 2026 (Fri) 0.36 0.36 0.36 0.36 0
13th Aug 2026 (Thu) 0.36 0.36 0.3576 0.36 6,841
12th Aug 2026 (Wed) 0.3674 0.37 0.3649 0.37 1,100
11th Aug 2026 (Tue) 0.38 0.38 0.3699 0.3699 0
10th Aug 2026 (Mon) 0.38 0.38 0.38 0.3801 300
7th Aug 2026 (Fri) 0.385 0.385 0.38 0.38 146
6th Aug 2026 (Thu) 0.37 0.38 0.37 0.38 200
5th Aug 2026 (Wed) 0.35 0.35 0.35 0.36 700
4th Aug 2026 (Tue) 0.3605 0.37 0.3605 0.36 6,332
3rd Aug 2026 (Mon) 0.37 0.38 0.3217 0.3216 262,468
31st Jul 2026 (Fri) 0.3525 0.3525 0.3217 0.3226 900
30th Jul 2026 (Thu) 0.3301 0.3355 0.3301 0.3355 2
29th Jul 2026 (Wed) 0.3301 0.3355 0.3301 0.3355 0
FTSE 100 Latest
Value10,720.50
Change35.62