Axa Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 0 |
| 2025-02-19 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-18 | 26.200 | 28.400 | 26.200 | 28.400 | 28.400 | 34,424 |
| 2025-02-17 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-02-14 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-02-13 | 26.200 | 28.300 | 26.200 | 28.300 | 28.300 | 37,396 |
| 2025-02-12 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-11 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-02-10 | 30.400 | 30.400 | 28.300 | 28.300 | 28.300 | 5 |
| 2025-02-07 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-06 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-05 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-04 | 26.200 | 28.300 | 26.200 | 28.300 | 28.300 | 3,387 |
| 2025-02-03 | 25.600 | 28.000 | 25.600 | 28.000 | 28.000 | 3 |
| 2025-01-31 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-01-30 | 26.400 | 27.600 | 26.400 | 26.400 | 26.400 | 16,091 |
| 2025-01-29 | 25.696 | 28.400 | 25.696 | 28.400 | 28.400 | 19,478 |
| 2025-01-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-01-27 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-01-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-01-23 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-01-22 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-01-21 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2025-01-20 | 26.400 | 26.400 | 25.674 | 26.400 | 26.400 | 27,934 |
| 2025-01-17 | 28.800 | 28.800 | 25.042 | 26.500 | 26.500 | 189,508 |
| 2025-01-16 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2025-01-15 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-14 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-13 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-10 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-09 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-08 | 28.800 | 30.400 | 28.800 | 30.400 | 30.400 | 54,620 |
| 2025-01-07 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-06 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-03 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2025-01-02 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2024-12-31 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-12-30 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-12-27 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-24 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-12-23 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-12-20 | 28.836 | 29.400 | 28.836 | 29.400 | 29.400 | 5,633 |
| 2024-12-19 | 29.248 | 29.400 | 29.248 | 29.400 | 29.400 | 15,000 |
| 2024-12-18 | 32.000 | 32.000 | 30.300 | 30.300 | 30.300 | 4 |
| 2024-12-17 | 29.764 | 30.700 | 29.764 | 30.700 | 30.700 | 37 |
| 2024-12-16 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2024-12-13 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 0 |
| 2024-12-12 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-11 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-10 | 28.980 | 29.400 | 28.980 | 29.400 | 29.400 | 1,855 |
| 2024-12-09 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-06 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-05 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-12-04 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-03 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-12-02 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-11-29 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-11-28 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-11-27 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-11-26 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
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.