tiprankstipranks
Axos Financial (DE:BB4)
STUTTGART:BB4
Germany Market
BB4
Axos Financial
RESEARCH TOOLSreports

Axos Financial (BB4) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2026
82.00
83.50
81.50
83.50
83.50
+1.21%
0
0.00
Sep 02, 2026
81.00
83.00
80.00
82.50
82.50
+1.23%
0
0.00
Sep 01, 2026
82.50
83.00
81.00
81.50
81.50
-1.81%
200
∞
Aug 31, 2026
83.00
84.50
82.50
83.00
83.00
-1.19%
0
-
Aug 28, 2026
82.50
84.50
82.50
84.00
84.00
+0.60%
0
-
Aug 27, 2026
83.50
84.00
82.50
83.50
83.50
-0.60%
0
-
Aug 26, 2026
83.50
84.50
82.50
84.00
84.00
0.00%
0
-
Aug 25, 2026
82.00
84.00
82.00
84.00
84.00
+1.82%
0
-
Aug 24, 2026
81.50
83.00
81.50
82.50
82.50
0.00%
0
-
Aug 21, 2026
81.00
82.50
81.00
82.50
82.50
+0.61%
0
-
Aug 20, 2026
81.50
82.50
80.50
82.00
82.00
-0.61%
0
-
Aug 19, 2026
83.00
84.00
82.00
82.50
82.50
-1.79%
0
-
Aug 18, 2026
84.50
85.50
84.00
84.00
84.00
-2.33%
0
-
Aug 17, 2026
87.00
88.00
85.50
86.00
86.00
-2.27%
0
-
Aug 14, 2026
86.00
88.50
86.00
88.00
88.00
+1.15%
0
0.00
Aug 13, 2026
86.00
88.00
86.00
87.00
87.00
+0.58%
0
0.00
Aug 12, 2026
86.00
87.50
85.00
86.50
86.50
0.00%
0
0.00
Aug 11, 2026
85.00
87.00
85.00
86.50
86.50
+1.17%
0
0.00
Aug 10, 2026
85.50
86.50
84.50
85.50
85.50
-1.16%
0
0.00
Aug 07, 2026
87.00
88.00
85.50
86.50
86.50
-2.26%
0
0.00
Aug 06, 2026
89.00
89.50
88.50
88.50
88.50
-1.12%
0
0.00
Aug 05, 2026
90.50
90.50
89.00
89.50
89.50
-1.10%
0
0.00
Aug 04, 2026
89.00
91.50
89.00
90.50
90.50
+0.56%
0
0.00
Aug 03, 2026
87.50
90.50
87.50
90.00
90.00
+2.27%
0
0.00
Jul 31, 2026
85.00
88.00
85.00
88.00
88.00
+3.53%
0
0.00
Jul 30, 2026
85.00
86.00
84.50
85.00
85.00
-0.58%
0
0.00
Jul 29, 2026
86.00
86.50
85.00
85.50
85.50
-1.72%
0
0.00
Jul 28, 2026
83.50
87.00
83.50
87.00
87.00
+2.96%
0
0.00
Jul 27, 2026
83.50
85.00
83.00
84.50
84.50
+0.60%
0
0.00
Jul 24, 2026
82.50
85.00
82.50
84.00
84.00
+0.60%
0
0.00
Jul 23, 2026
84.00
84.50
82.50
83.50
83.50
-1.76%
0
0.00
Jul 22, 2026
84.50
85.00
84.00
85.00
85.00
0.00%
0
0.00
Jul 21, 2026
84.50
85.50
84.50
85.00
85.00
-0.58%
0
0.00
Jul 20, 2026
86.00
86.50
85.00
85.50
85.50
-1.72%
0
0.00
Jul 17, 2026
86.50
87.50
86.50
87.00
87.00
-1.14%
0
0.00
Jul 16, 2026
84.50
89.00
84.00
88.00
88.00
+3.53%
0
0.00
Jul 15, 2026
84.50
86.50
84.50
85.00
85.00
-0.58%
0
0.00
Jul 14, 2026
84.00
85.50
83.50
85.50
85.50
0.00%
0
0.00
Jul 13, 2026
84.00
85.50
83.50
85.50
85.50
0.00%
0
0.00
Jul 10, 2026
84.00
85.50
84.00
85.50
85.50
+1.18%
0
0.00
Jul 09, 2026
82.50
85.50
82.50
84.50
84.50
+1.81%
0
0.00
Jul 08, 2026
85.00
85.00
83.00
83.00
83.00
-4.05%
0
0.00
Jul 07, 2026
87.00
88.00
86.50
86.50
86.50
-1.14%
0
0.00
Jul 06, 2026
85.00
87.50
84.50
87.50
87.50
+3.55%
0
0.00
Jul 03, 2026
84.50
84.50
84.50
84.50
84.50
-1.17%
0
0.00
Jul 02, 2026
86.00
87.00
85.00
85.50
85.50
-1.16%
0
0.00
Jul 01, 2026
84.00
87.00
84.00
86.50
86.50
+1.17%
0
0.00
Jun 30, 2026
83.50
85.50
83.50
85.50
85.50
+1.18%
0
0.00
Jun 29, 2026
84.00
84.50
83.00
84.50
84.50
0.00%
0
0.00
Jun 26, 2026
82.50
84.50
82.00
84.50
84.50
+1.81%
0
0.00
Rows:
50