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!

Axs Green Alpha (NXTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 39.74 39.74 38.9365 38.9365 0
11th Dec 2025 (Thu) 39.74 39.74 39.74 39.8975 114
10th Dec 2025 (Wed) 39.40 40.0406 39.40 40.0406 0
9th Dec 2025 (Tue) 39.40 39.40 39.40 39.5482 500
8th Dec 2025 (Mon) 39.19 39.2691 39.19 39.2691 0
5th Dec 2025 (Fri) 39.19 39.19 39.19 39.0633 126
4th Dec 2025 (Thu) 38.68 39.0679 38.68 39.0679 0
3rd Dec 2025 (Wed) 38.68 38.9302 38.68 38.9302 0
2nd Dec 2025 (Tue) 38.68 38.68 38.6483 38.6483 168
1st Dec 2025 (Mon) 38.68 38.68 38.5764 38.5764 36
28th Nov 2025 (Fri) 38.68 38.9754 38.68 38.9754 0
27th Nov 2025 (Thu) 38.68 38.68 38.68 38.7099 100
26th Nov 2025 (Wed) 38.68 38.68 38.68 38.7099 100
25th Nov 2025 (Tue) 38.10 38.10 37.9744 37.9744 0
24th Nov 2025 (Mon) 38.10 38.10 37.3802 37.3802 0
21st Nov 2025 (Fri) 38.10 38.10 36.5811 36.5811 0
20th Nov 2025 (Thu) 38.10 38.10 37.3075 37.3075 0
19th Nov 2025 (Wed) 38.10 38.10 37.3075 37.3075 0
18th Nov 2025 (Tue) 38.10 38.10 37.5044 37.5044 0
17th Nov 2025 (Mon) 38.10 38.10 38.10 37.811 105
14th Nov 2025 (Fri) 39.80 39.80 38.2472 38.2472 0
13th Nov 2025 (Thu) 39.80 39.80 38.39 38.39 0
12th Nov 2025 (Wed) 39.80 39.80 39.70 39.6198 3,199
11th Nov 2025 (Tue) 38.45 39.84 38.45 39.84 0
10th Nov 2025 (Mon) 38.45 39.9109 38.45 39.9109 0
7th Nov 2025 (Fri) 38.45 38.45 38.45 39.29 119
6th Nov 2025 (Thu) 39.36 39.57 39.36 39.6056 200
5th Nov 2025 (Wed) 39.81 39.81 39.81 40.4215 100
4th Nov 2025 (Tue) 40.54 40.54 40.53 40.53 0
3rd Nov 2025 (Mon) 40.54 40.54 40.53 40.53 1
31st Oct 2025 (Fri) 40.54 40.57 40.54 40.57 0
30th Oct 2025 (Thu) 40.54 40.54 40.21 40.21 0
29th Oct 2025 (Wed) 40.54 40.55 40.54 40.55 0
28th Oct 2025 (Tue) 40.54 40.54 40.40 40.40 0
27th Oct 2025 (Mon) 40.54 40.92 40.54 40.92 0
24th Oct 2025 (Fri) 40.54 40.54 40.43 40.43 18
23rd Oct 2025 (Thu) 40.54 40.54 39.75 39.75 88
22nd Oct 2025 (Wed) 40.54 40.54 39.405 39.405 115
21st Oct 2025 (Tue) 40.54 40.54 40.40 40.40 100
20th Oct 2025 (Mon) 40.54 40.67 40.54 40.67 0
17th Oct 2025 (Fri) 40.54 40.54 39.84 39.84 65
16th Oct 2025 (Thu) 40.54 40.54 40.54 40.2771 186
15th Oct 2025 (Wed) 39.77 41.04 39.77 41.04 100
14th Oct 2025 (Tue) 39.77 39.77 39.77 39.7816 130
FTSE 100 Latest
Value9,649.03
Change-54.13