Axa Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	26.600	26.688	25.700	25.700	25.700	248,852
2023-01-03	23.606	25.100	23.606	25.100	25.100	34,204
2022-12-30	23.600	25.100	23.600	25.100	25.100	6,092
2022-12-29	23.630	25.100	23.630	25.100	25.100	87
2022-12-28	25.000	25.000	23.600	24.200	24.200	18,681
2022-12-23	25.100	25.100	25.100	25.100	25.100	0
2022-12-22	25.100	25.100	25.100	25.100	25.100	0
2022-12-21	25.100	25.100	25.100	25.100	25.100	0
2022-12-20	25.100	25.100	25.100	25.100	25.100	0
2022-12-19	25.100	25.100	25.100	25.100	25.100	0
2022-12-16	23.158	24.300	23.158	24.300	24.300	22,908
2022-12-15	25.000	25.000	24.600	24.600	24.600	20,000
2022-12-14	24.100	24.100	24.100	24.100	24.100	0
2022-12-13	23.400	24.100	23.400	24.100	24.100	2,492
2022-12-12	24.100	24.100	24.100	24.100	24.100	0
2022-12-09	24.000	24.000	24.000	24.000	24.000	0
2022-12-08	23.600	24.500	23.600	24.500	24.500	36,465
2022-12-07	23.200	23.400	23.200	23.400	23.400	5,808
2022-12-06	23.300	23.300	23.300	23.300	23.300	0
2022-12-05	23.600	23.600	23.300	23.300	23.300	5,000
2022-12-02	23.300	23.300	23.300	23.300	23.300	0
2022-12-01	23.300	23.300	23.300	23.300	23.300	0
2022-11-30	23.300	23.300	23.300	23.300	23.300	0
2022-11-29	23.000	23.100	22.441	23.100	23.100	21,490
2022-11-28	23.000	23.500	23.000	23.500	23.500	5,000
2022-11-25	23.000	23.500	23.000	23.500	23.500	6,306
2022-11-24	23.490	23.500	23.000	23.500	23.500	8,172
2022-11-23	23.500	23.500	23.500	23.500	23.500	0
2022-11-22	23.010	23.500	23.010	23.500	23.500	19
2022-11-21	23.000	23.500	23.000	23.500	23.500	1,454
2022-11-18	23.500	23.500	23.500	23.500	23.500	0
2022-11-17	23.500	23.500	23.500	23.500	23.500	0
2022-11-16	23.000	23.500	23.000	23.500	23.500	4,000
2022-11-15	23.500	23.500	23.500	23.500	23.500	0
2022-11-14	24.000	24.000	24.000	24.000	24.000	0
2022-11-11	23.200	23.500	23.200	23.500	23.500	3,441
2022-11-10	25.000	25.000	23.000	23.000	23.000	54,981
2022-11-09	24.500	24.500	24.500	24.500	24.500	0
2022-11-08	23.200	24.600	23.200	24.600	24.600	10,629
2022-11-07	24.500	24.500	24.500	24.500	24.500	0
2022-11-04	24.500	24.500	24.500	24.500	24.500	0
2022-11-03	24.500	24.500	24.500	24.500	24.500	0
2022-11-02	26.000	26.000	24.500	24.500	24.500	4,000
2022-11-01	24.500	24.500	24.500	24.500	24.500	0
2022-10-31	24.500	24.500	24.500	24.500	24.500	0
2022-10-28	23.000	24.500	23.000	24.500	24.500	20,445
2022-10-27	24.500	24.500	24.500	24.500	24.500	0
2022-10-26	24.500	24.500	24.500	24.500	24.500	0
2022-10-25	24.500	24.500	24.500	24.500	24.500	0
2022-10-24	24.500	24.500	24.500	24.500	24.500	0
2022-10-21	24.500	24.500	24.500	24.500	24.500	0
2022-10-20	24.500	24.500	24.500	24.500	24.500	0
2022-10-19	24.500	24.500	24.500	24.500	24.500	0
2022-10-18	24.500	24.500	24.500	24.500	24.500	0
2022-10-17	24.500	24.500	24.500	24.500	24.500	0
2022-10-14	24.500	24.500	24.500	24.500	24.500	0
2022-10-13	23.000	24.500	23.000	24.500	24.500	2,076
2022-10-12	26.000	26.000	26.000	26.000	26.000	48,333
2022-10-11	24.500	24.500	24.500	24.500	24.500	0
2022-10-10	24.500	24.500	24.500	24.500	24.500	0

← NewerPage 17 of 22 · 1,267 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.