Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
AXT Inc
NASDAQ
AXTI
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
4.550
4.570
4.290
4.300
287,400
13/10/22
4.300
4.570
4.170
4.550
276,800
12/10/22
4.540
4.540
4.320
4.330
378,400
11/10/22
4.600
4.710
4.430
4.590
393,600
10/10/22
5.110
5.150
4.610
4.620
784,700
07/10/22
5.250
5.335
5.100
5.130
360,500
06/10/22
5.300
5.489
5.240
5.320
362,200
05/10/22
5.530
5.575
5.250
5.340
654,300
04/10/22
6.240
6.260
5.360
5.530
1,623,400
03/10/22
6.870
7.120
6.790
7.010
200,900
30/09/22
6.790
6.940
6.690
6.700
140,800
29/09/22
6.850
6.910
6.680
6.800
112,300
28/09/22
6.870
7.070
6.780
7.000
174,100
26/09/22
6.630
6.890
6.540
6.610
212,000
23/09/22
7.060
7.072
6.690
6.750
343,200
22/09/22
7.190
7.290
7.020
7.140
268,700
21/09/22
7.620
7.710
7.260
7.280
493,800
20/09/22
7.650
7.820
7.542
7.740
212,900
19/09/22
7.630
7.770
7.570
7.750
246,300
16/09/22
7.810
7.810
7.510
7.780
350,600
15/09/22
8.070
8.100
7.860
7.900
158,800
14/09/22
8.200
8.260
7.970
8.120
262,800
13/09/22
8.470
8.610
8.180
8.190
239,300
12/09/22
8.730
8.820
8.530
8.680
383,300
09/09/22
8.460
8.790
8.420
8.650
255,000
08/09/22
8.140
8.480
8.016
8.380
220,500
07/09/22
8.050
8.340
7.955
8.270
201,100
06/09/22
8.250
8.300
7.895
8.000
290,900
02/09/22
8.690
8.690
8.220
8.330
183,500
01/09/22
8.510
8.630
8.276
8.610
285,900
31/08/22
9.050
9.050
8.580
8.590
272,400
30/08/22
9.160
9.170
8.760
8.930
221,900
29/08/22
9.080
9.220
8.951
9.100
194,500
26/08/22
9.640
9.669
9.100
9.140
347,000
25/08/22
9.290
9.780
9.232
9.690
395,800
24/08/22
9.280
9.440
9.135
9.290
224,400
23/08/22
9.200
9.370
9.130
9.270
217,100
22/08/22
9.110
9.220
8.910
9.150
290,000
19/08/22
9.480
9.485
9.030
9.130
311,800
18/08/22
9.200
9.700
9.145
9.650
367,400
17/08/22
9.350
9.350
8.960
9.220
230,400
16/08/22
9.600
9.610
9.450
9.520
142,100
15/08/22
9.490
9.640
9.341
9.610
262,800
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%