Axa Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.500	27.500	27.500	27.500	27.500	0
2023-09-20	25.600	27.500	25.600	27.500	27.500	37,376
2023-09-19	27.700	27.700	27.700	27.700	27.700	0
2023-09-18	27.700	27.700	27.700	27.700	27.700	0
2023-09-15	27.700	27.700	27.700	27.700	27.700	0
2023-09-14	27.700	27.700	27.700	27.700	27.700	0
2023-09-13	27.700	27.700	27.700	27.700	27.700	0
2023-09-12	27.700	27.700	27.700	27.700	27.700	0
2023-09-11	26.000	27.800	26.000	27.800	27.800	9,128
2023-09-08	27.900	27.900	27.900	27.900	27.900	0
2023-09-07	27.900	27.900	27.900	27.900	27.900	0
2023-09-06	27.900	27.900	27.900	27.900	27.900	0
2023-09-05	27.900	27.900	27.900	27.900	27.900	0
2023-09-04	27.520	27.900	27.520	27.900	27.900	8,571
2023-09-01	27.900	27.900	27.900	27.900	27.900	0
2023-08-31	26.000	27.900	26.000	27.900	27.900	12,450
2023-08-30	27.900	27.900	27.900	27.900	27.900	0
2023-08-29	28.576	28.576	28.100	28.100	28.100	1,005
2023-08-25	28.100	28.100	28.100	28.100	28.100	0
2023-08-24	28.100	28.100	28.100	28.100	28.100	0
2023-08-23	28.100	28.100	28.100	28.100	28.100	0
2023-08-22	26.910	28.100	26.910	28.100	28.100	49
2023-08-21	28.100	28.100	28.100	28.100	28.100	0
2023-08-18	28.100	28.100	28.100	28.100	28.100	0
2023-08-17	28.100	28.100	28.100	28.100	28.100	0
2023-08-16	26.400	28.100	26.400	28.100	28.100	2,388
2023-08-15	28.100	28.100	28.100	28.100	28.100	0
2023-08-14	28.100	28.100	28.100	28.100	28.100	0
2023-08-11	26.400	28.100	26.400	28.100	28.100	774
2023-08-10	28.100	28.100	28.100	28.100	28.100	0
2023-08-09	28.700	28.700	28.700	28.700	28.700	0
2023-08-08	28.600	28.600	28.600	28.600	28.600	0
2023-08-07	28.160	28.600	28.160	28.600	28.600	89
2023-08-04	28.600	28.600	28.600	28.600	28.600	0
2023-08-03	26.400	28.300	26.400	28.300	28.300	3,974
2023-08-02	26.400	28.300	26.204	28.300	28.300	11,909
2023-08-01	26.405	28.700	26.405	28.700	28.700	1,226
2023-07-31	28.600	28.600	28.600	28.600	28.600	0
2023-07-28	27.060	28.600	27.060	28.600	28.600	49
2023-07-27	27.000	27.000	27.000	27.000	27.000	0
2023-07-26	28.600	28.600	28.600	28.600	28.600	0
2023-07-25	28.100	28.100	28.100	28.100	28.100	0
2023-07-24	26.600	28.400	26.600	28.400	28.400	14,166
2023-07-21	28.600	28.600	28.600	28.600	28.600	0
2023-07-20	26.604	28.600	26.604	28.600	28.600	25,006
2023-07-19	29.760	29.760	28.600	28.600	28.600	5,000
2023-07-18	28.600	28.600	28.600	28.600	28.600	0
2023-07-17	26.600	28.500	26.600	28.500	28.500	39,259
2023-07-14	26.800	26.800	26.641	26.800	26.800	20,338
2023-07-13	27.180	27.400	27.180	27.400	27.400	92
2023-07-12	27.400	27.400	27.400	27.400	27.400	0
2023-07-11	28.700	28.700	28.700	28.700	28.700	92,500
2023-07-10	27.000	28.700	26.800	28.700	28.700	71,372
2023-07-07	27.000	28.900	27.000	28.900	28.900	650
2023-07-06	28.900	28.900	28.900	28.900	28.900	0
2023-07-05	27.000	28.400	27.000	28.400	28.400	25,000
2023-07-04	27.000	29.000	27.000	29.000	29.000	6,640
2023-07-03	29.000	29.000	29.000	29.000	29.000	0
2023-06-30	29.000	29.000	29.000	29.000	29.000	0
2023-06-29	27.600	29.000	27.600	29.000	29.000	49

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.