Want to see GB:AXS full AI Analyst Report?
Accsys Technologies (AXS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.40 | 54.60 | 52.40 | 54.40 | 54.40 | +1.49% | 37,733 | 0.63 |
| Oct 29, 2026 | 53.80 | 54.80 | 52.60 | 53.60 | 53.60 | -2.55% | 14,774 | 0.25 |
| Oct 28, 2026 | 53.80 | 55.00 | 53.40 | 55.00 | 55.00 | +4.17% | 18,211 | 0.31 |
| Oct 27, 2026 | 53.00 | 54.12 | 52.20 | 52.80 | 52.80 | -3.12% | 12,905 | 0.22 |
| Oct 26, 2026 | 54.20 | 54.32 | 53.65 | 54.50 | 54.50 | +0.55% | 11,001 | 0.17 |
| Oct 23, 2026 | 54.00 | 54.20 | 53.20 | 54.20 | 54.20 | +0.00% | 4,945 | 0.08 |
| Oct 22, 2026 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.45% | 24,201 | 0.38 |
| Oct 21, 2026 | 55.00 | 56.00 | 54.55 | 55.00 | 55.00 | +0.36% | 6,516 | 0.10 |
| Oct 20, 2026 | 54.00 | 55.80 | 53.60 | 54.80 | 54.80 | +1.11% | 55,351 | 0.87 |
| Oct 19, 2026 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -0.73% | 20,416 | 0.31 |
| Oct 16, 2026 | 55.00 | 55.80 | 54.20 | 54.60 | 54.60 | +0.00% | 53,278 | 0.81 |
| Oct 15, 2026 | 55.00 | 55.38 | 54.06 | 54.60 | 54.60 | -1.09% | 48,071 | 0.72 |
| Oct 14, 2026 | 54.40 | 55.20 | 54.00 | 55.20 | 55.20 | +1.28% | 15,502 | 0.23 |
| Oct 13, 2026 | 55.00 | 55.00 | 54.03 | 54.50 | 54.50 | +0.93% | 67,571 | 1.01 |
| Oct 12, 2026 | 55.00 | 55.80 | 54.00 | 54.00 | 54.00 | -2.53% | 85,260 | 1.29 |
| Oct 09, 2026 | 58.00 | 58.00 | 54.60 | 55.40 | 55.40 | -0.36% | 78,324 | 1.19 |
| Oct 08, 2026 | 57.00 | 57.40 | 55.00 | 55.60 | 55.60 | -3.14% | 50,567 | 0.74 |
| Oct 07, 2026 | 57.60 | 58.40 | 57.20 | 57.40 | 57.40 | -2.71% | 19,364 | 0.28 |
| Oct 06, 2026 | 57.00 | 59.60 | 57.00 | 59.00 | 59.00 | +3.15% | 50,717 | 0.75 |
| Oct 05, 2026 | 58.00 | 60.20 | 57.20 | 57.20 | 57.20 | +0.35% | 86,513 | 1.26 |
| Oct 02, 2026 | 58.60 | 59.20 | 57.00 | 57.00 | 57.00 | -3.39% | 132,036 | 1.94 |
| Oct 01, 2026 | 59.00 | 61.80 | 58.00 | 59.00 | 59.00 | -1.34% | 131,968 | 1.95 |
| Sep 30, 2026 | 62.00 | 62.60 | 59.20 | 59.80 | 59.80 | -3.55% | 69,322 | 1.03 |
| Sep 29, 2026 | 63.00 | 64.20 | 61.86 | 62.00 | 62.00 | +0.00% | 273,282 | 4.32 |
| Sep 28, 2026 | 64.20 | 64.20 | 62.00 | 62.00 | 62.00 | +0.00% | 60,812 | 0.93 |
| Sep 25, 2026 | 64.20 | 64.40 | 62.00 | 62.00 | 62.00 | -3.13% | 97,248 | 1.52 |
| Sep 24, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | +0.00% | 6,528 | 0.10 |
| Sep 23, 2026 | 65.00 | 65.80 | 64.00 | 64.00 | 64.00 | -0.93% | 64,964 | 1.02 |
| Sep 22, 2026 | 64.00 | 66.00 | 63.58 | 64.60 | 64.60 | +2.22% | 112,779 | 1.80 |
| Sep 21, 2026 | 66.40 | 66.40 | 62.20 | 63.20 | 63.20 | -11.73% | 454,541 | 8.13 |
| Sep 18, 2026 | 68.00 | 71.60 | 68.00 | 71.60 | 71.60 | +0.85% | 66,876 | 1.21 |
| Sep 17, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | +4.26% | 53,977 | 0.99 |
| Sep 16, 2026 | 68.00 | 69.00 | 67.00 | 68.10 | 68.10 | +0.89% | 34,806 | 0.64 |
| Sep 15, 2026 | 69.00 | 69.00 | 66.80 | 67.50 | 67.50 | -5.73% | 171,736 | 3.26 |
| Sep 14, 2026 | 69.80 | 71.60 | 68.00 | 71.60 | 71.60 | +1.70% | 86,754 | 1.58 |
| Sep 11, 2026 | 68.00 | 71.80 | 68.00 | 70.40 | 70.40 | +2.03% | 50,408 | 0.88 |
| Sep 10, 2026 | 68.20 | 70.80 | 68.20 | 69.00 | 69.00 | -1.00% | 71,029 | 1.25 |
| Sep 09, 2026 | 72.00 | 72.00 | 69.00 | 69.70 | 69.70 | -0.99% | 26,411 | 0.44 |
| Sep 08, 2026 | 70.00 | 71.40 | 69.00 | 70.40 | 70.40 | +0.28% | 52,021 | 0.86 |
| Sep 07, 2026 | 72.00 | 72.00 | 69.40 | 70.20 | 70.20 | +0.14% | 6,304 | 0.10 |
| Sep 04, 2026 | 69.20 | 70.60 | 69.00 | 70.10 | 70.10 | +0.00% | 35,115 | 0.58 |
| Sep 03, 2026 | 69.20 | 70.26 | 69.20 | 70.10 | 70.10 | +0.14% | 67,194 | 1.12 |
| Sep 02, 2026 | 70.60 | 71.80 | 69.00 | 70.00 | 70.00 | +1.45% | 135,604 | 2.31 |
| Sep 01, 2026 | 69.20 | 71.00 | 69.00 | 69.00 | 69.00 | -3.36% | 77,481 | 1.34 |
| Aug 31, 2026 | 71.40 | 71.60 | 71.20 | 71.40 | 71.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 71.20 | 73.80 | 69.20 | 71.40 | 71.40 | +3.18% | 105,557 | 1.84 |
| Aug 27, 2026 | 71.20 | 74.00 | 69.20 | 69.20 | 69.20 | -2.12% | 24,516 | 0.42 |
| Aug 26, 2026 | 72.00 | 72.00 | 70.13 | 70.70 | 70.70 | -1.53% | 14,071 | 0.24 |
| Aug 25, 2026 | 73.80 | 73.80 | 70.00 | 71.80 | 71.80 | +1.41% | 21,232 | 0.35 |
| Aug 24, 2026 | 70.00 | 73.60 | 70.00 | 70.80 | 70.80 | +1.14% | 6,576 | 0.10 |