TipRanks
Go Ultimate55% OFF

AIXTRON (1AIXA) Historical Prices

IT:1AIXA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.2238.4028.6032.2232.22-5.15%00.00
Oct 29, 202633.4334.0933.4333.9733.97+1.22%1750.58
Oct 28, 202633.5633.5633.5633.5633.56+10.00%160.05
Oct 27, 202630.0030.0029.9230.5130.51+3.67%180.05
Oct 26, 202629.4331.8029.0529.4329.43+3.59%00.00
Oct 23, 202628.8028.9028.4728.4128.41-1.76%470.14
Oct 22, 202630.1030.1029.0928.9228.92-9.91%5791.77
Oct 21, 202632.0832.3032.0832.1032.10+1.97%4131.28
Oct 20, 202632.0432.0431.3631.4831.48-4.66%2030.63
Oct 19, 202633.0833.0833.0833.0233.02+0.33%4991.59
Oct 16, 202632.5033.2232.5032.9132.91+6.82%6862.27
Oct 15, 202633.4133.4130.5830.8130.81-10.38%6862.25
Oct 14, 202635.0035.4934.7335.3935.39+2.94%7752.38
Oct 13, 202635.0435.0434.6734.3834.38-3.07%2740.83
Oct 12, 202635.6535.6535.6535.4735.47-2.72%1000.31
Oct 09, 202637.4537.4536.8336.4636.46-0.33%2510.77
Oct 08, 202637.1837.1837.1836.5836.58-3.99%3000.92
Oct 07, 202637.9638.1537.8938.1038.10-3.27%5501.73
Oct 06, 202639.9840.0339.6839.3939.39+0.87%3341.06
Oct 05, 202639.8239.8238.6839.0539.05-1.16%1350.42
Oct 02, 202638.4239.4238.2839.5139.51+7.31%1,4364.58
Oct 01, 202636.8240.4036.6536.8236.82-3.71%00.00
Sep 30, 202638.2440.4037.4038.2438.24+4.05%00.00
Sep 29, 202636.6837.2536.6836.7536.75+5.09%1,0513.26
Sep 28, 202634.8034.8034.8034.9734.97-0.03%150.05
Sep 25, 202634.9839.8034.3234.9834.98-0.11%00.00
Sep 24, 202635.2235.2235.2235.0235.02-2.91%1000.30
Sep 23, 202636.8536.8536.7836.0736.07-1.21%2300.70
Sep 22, 202636.3036.4136.3036.5136.51+0.03%2400.71
Sep 21, 202636.4936.5136.3436.5036.50+4.55%5311.62
Sep 18, 202635.1035.4035.1034.9134.91+1.96%4101.25
Sep 17, 202634.6234.6834.2034.2434.24+0.82%9002.83
Sep 16, 202633.9634.5632.7733.9633.96+3.63%00.00
Sep 15, 202633.5033.5033.0032.7732.77-0.85%5051.36
Sep 14, 202633.0539.8019.0033.0533.05-11.89%00.00
Sep 11, 202637.5137.5137.5137.5137.51+2.43%00.00
Sep 10, 202637.3037.3037.3036.6236.62-2.45%5001.25
Sep 09, 202637.9537.9537.9537.5437.54-3.05%920.22
Sep 08, 202637.9537.9537.5738.7238.72-0.21%3,56710.06
Sep 07, 202638.8043.9431.5038.8038.80+6.98%00.00
Sep 04, 202636.2743.9431.5036.2736.27+2.72%00.00
Sep 03, 202635.5535.5535.5535.3135.31-1.09%120.03
Sep 02, 202635.7043.9431.5035.7035.70+2.23%00.00
Sep 01, 202634.9234.9234.9234.9234.92-2.49%00.00
Aug 31, 202636.1736.1736.1735.8135.81-2.50%130.03
Aug 28, 202637.1837.1837.1836.7336.73-0.60%200.04
Aug 27, 202638.2238.2238.2236.9536.95+0.60%130.03
Aug 26, 202636.1736.1736.1736.7336.73-1.34%380.07
Aug 25, 202637.2343.9437.0037.2337.23+1.14%00.00
Aug 24, 202637.3237.3237.3236.8136.81-1.47%10.00