S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Axis Capital Holdings Ltd (AXS-E)
Axis Capital Holdings Ltd (AXS-E) Historical

AXS-E Axis Capital Holdings Ltd

21.30

0.12 (0.57%)

Last Updated: 13:33:44

Delayed by 15 minutes

AXS-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	21.18	0.01	0.05%	21.19	21.24	20.98	19,593
May 09 2024	21.17	0.07	0.33%	21.10	21.17	21.02	21,204
May 08 2024	21.10	-0.27	-1.26%	21.30	21.36	20.92	47,296
May 07 2024	21.37	-0.12	-0.56%	21.56	21.65	21.28	48,384
May 06 2024	21.49	0.11	0.51%	21.47	21.54	21.30	37,364
May 03 2024	21.38	0.28	1.33%	21.34	21.41	21.23	20,857
May 02 2024	21.10	0.07	0.33%	21.03	21.24	21.03	33,751
May 01 2024	21.03	0.19	0.91%	20.93	21.20	20.83	31,559
Apr 30 2024	20.84	-0.19	-0.90%	21.00	21.00	20.76	36,477
Apr 29 2024	21.03	0.11	0.53%	21.00	21.06	20.92	12,600
Apr 26 2024	20.92	-0.12	-0.57%	21.04	21.20	20.91	18,395
Apr 25 2024	21.04	-0.25	-1.17%	20.78	21.10	20.78	17,221
Apr 24 2024	21.29	0.03	0.14%	21.26	21.29	20.95	23,464
Apr 23 2024	21.26	0.21	1.00%	21.05	21.37	21.05	31,466
Apr 22 2024	21.05	0.03	0.14%	21.02	21.12	20.90	27,238
Apr 19 2024	21.02	0.04	0.19%	21.10	21.16	20.85	58,981
Apr 18 2024	20.98	-0.26	-1.22%	21.28	21.32	20.94	27,651
Apr 17 2024	21.24	0.34	1.63%	21.06	21.37	20.86	37,221
Apr 16 2024	20.90	0.15	0.72%	20.65	20.94	20.45	77,324
Apr 15 2024	20.75	-0.52	-2.44%	21.16	21.27	20.63	48,720
Apr 12 2024	21.27	-0.20	-0.93%	21.41	21.49	21.21	14,983
Apr 11 2024	21.47	0.03	0.14%	21.60	21.60	21.16	27,307
Apr 10 2024	21.44	-0.80	-3.60%	22.08	22.10	21.38	46,868
Apr 09 2024	22.24	0.09	0.41%	22.17	22.30	22.15	20,131
Apr 08 2024	22.15	-0.28	-1.25%	22.46	22.47	22.11	18,727
Apr 05 2024	22.43	0.09	0.40%	22.35	22.56	22.21	8,516
Apr 04 2024	22.34	-0.10	-0.45%	22.51	22.59	22.18	15,685
Apr 03 2024	22.44	-0.05	-0.22%	22.40	22.53	22.32	18,210
Apr 02 2024	22.49	-0.26	-1.14%	22.58	22.62	22.22	32,209
Apr 01 2024	22.75	0.08	0.35%	22.81	22.86	22.27	45,620
Mar 28 2024	22.67	-0.08	-0.35%	22.76	22.89	22.58	40,277
Mar 27 2024	22.75	0.19	0.84%	22.64	22.75	22.39	15,373
Mar 26 2024	22.56	0.10	0.45%	22.52	22.67	22.34	20,106
Mar 25 2024	22.46	-0.20	-0.88%	22.66	22.69	22.33	20,712
Mar 22 2024	22.66	-0.10	-0.44%	22.84	22.90	22.60	30,549
Mar 21 2024	22.76	0.29	1.29%	22.49	22.76	22.49	30,652
Mar 20 2024	22.47	0.08	0.36%	22.40	22.49	22.31	28,527
Mar 19 2024	22.39	0.05	0.22%	22.32	22.39	22.27	24,616
Mar 18 2024	22.34	0.12	0.54%	22.19	22.36	22.14	29,416
Mar 15 2024	22.22	-0.03	-0.13%	22.24	22.35	22.10	22,112
Mar 14 2024	22.25	-0.04	-0.18%	22.28	22.39	22.07	30,411
Mar 13 2024	22.29	-0.02	-0.09%	22.24	22.40	22.16	20,518
Mar 12 2024	22.31	-0.07	-0.31%	22.37	22.38	22.20	32,219
Mar 11 2024	22.38	0.01	0.04%	22.33	22.45	22.28	19,366
Mar 08 2024	22.37	0.19	0.86%	22.21	22.38	22.18	30,874
Mar 07 2024	22.18	0.09	0.41%	22.14	22.24	22.07	33,260
Mar 06 2024	22.09	0.19	0.87%	22.00	22.13	21.86	27,487
Mar 05 2024	21.90	0.16	0.74%	21.78	21.90	21.70	27,529
Mar 04 2024	21.74	-0.08	-0.37%	21.82	21.92	21.69	49,783
Mar 01 2024	21.82	-0.14	-0.64%	21.75	21.87	21.64	41,669
Feb 29 2024	21.96	0.17	0.78%	21.88	22.09	21.79	109,680
Feb 28 2024	21.79	-0.39	-1.76%	22.25	22.36	21.67	182,637
Feb 27 2024	22.18	-0.31	-1.38%	22.44	22.60	22.15	48,120
Feb 26 2024	22.49	0.07	0.31%	22.47	22.59	22.24	44,084
Feb 23 2024	22.42	0.28	1.26%	22.22	22.49	22.22	35,102
Feb 22 2024	22.14	0.04	0.18%	22.21	22.30	22.14	15,334
Feb 21 2024	22.10	0.04	0.18%	22.15	22.23	22.01	20,677
Feb 20 2024	22.06	0.02	0.09%	22.07	22.21	22.06	20,308
Feb 16 2024	22.04	-0.01	-0.05%	22.03	22.15	21.92	18,361
Feb 15 2024	22.05	-0.07	-0.32%	22.17	22.25	21.96	37,027
Feb 14 2024	22.12	0.15	0.68%	21.97	22.15	21.97	18,873
Feb 13 2024	21.97	-0.31	-1.39%	22.13	22.16	21.75	24,836

OC1U24 - Setembro 2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions