기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Axos Financial Inc | AX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
58.77 | 57.16 | 58.8972 | 57.53 | 57.29 |
AX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.92 | 58.8972 | 50.55 | 54.35 | 646,242 | 4.61 | 8.71% |
1개월 | 50.53 | 58.8972 | 48.625 | 51.80 | 500,672 | 7.00 | 13.85% |
3개월 | 50.22 | 58.8972 | 48.625 | 51.71 | 490,693 | 7.31 | 14.56% |
6개월 | 41.26 | 60.00 | 32.05 | 48.58 | 688,509 | 16.27 | 39.43% |
1년 | 38.83 | 60.00 | 32.05 | 44.71 | 611,453 | 18.70 | 48.16% |
3년 | 45.85 | 62.44 | 32.05 | 44.04 | 419,403 | 11.68 | 25.47% |
5년 | 31.14 | 62.44 | 13.685 | 38.56 | 386,754 | 26.39 | 84.75% |
AX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 57.29 | 1.79 | 3.23% | 56.74 | 57.416 | 55.42 | 805,161 |
02 5월(5) 2024 | 55.50 | 4.89 | 9.66% | 52.88 | 57.95 | 52.88 | 1,103,869 |
01 5월(5) 2024 | 50.61 | -0.98 | -1.90% | 51.19 | 52.00 | 50.55 | 481,975 |
30 4월(4) 2024 | 51.59 | -1.46 | -2.75% | 53.05 | 53.44 | 51.285 | 504,959 |
27 4월(4) 2024 | 53.05 | 0.11 | 0.21% | 52.92 | 53.64 | 52.80 | 335,248 |
26 4월(4) 2024 | 52.94 | 0.12 | 0.23% | 52.29 | 53.09 | 51.545 | 538,285 |
25 4월(4) 2024 | 52.82 | 1.08 | 2.09% | 51.22 | 52.86 | 50.86 | 401,657 |
24 4월(4) 2024 | 51.74 | 0.23 | 0.45% | 51.52 | 52.2175 | 51.21 | 349,749 |
23 4월(4) 2024 | 51.51 | 1.21 | 2.41% | 50.40 | 51.628 | 50.27 | 306,981 |
20 4월(4) 2024 | 50.30 | 1.09 | 2.21% | 48.96 | 50.55 | 48.905 | 637,549 |
19 4월(4) 2024 | 49.21 | 0.35 | 0.72% | 48.95 | 49.77 | 48.74 | 345,195 |
18 4월(4) 2024 | 48.86 | -0.10 | -0.20% | 49.59 | 49.81 | 48.71 | 509,286 |
17 4월(4) 2024 | 48.96 | -0.55 | -1.11% | 48.94 | 49.6061 | 48.48 | 376,438 |
16 4월(4) 2024 | 49.51 | -0.12 | -0.24% | 49.87 | 50.57 | 48.73 | 537,736 |
13 4월(4) 2024 | 49.63 | -0.44 | -0.88% | 49.45 | 49.78 | 48.9754 | 311,867 |
12 4월(4) 2024 | 50.07 | 0.52 | 1.05% | 49.76 | 50.18 | 49.19 | 284,422 |
11 4월(4) 2024 | 49.55 | -1.97 | -3.82% | 49.98 | 50.39 | 49.228 | 643,123 |
10 4월(4) 2024 | 51.52 | -0.01 | -0.02% | 51.35 | 51.97 | 50.78 | 309,062 |
09 4월(4) 2024 | 51.53 | 0.79 | 1.56% | 51.01 | 51.89 | 50.655 | 626,460 |
06 4월(4) 2024 | 50.74 | -0.22 | -0.43% | 50.53 | 51.165 | 49.63 | 642,949 |
05 4월(4) 2024 | 50.96 | -0.21 | -0.41% | 51.99 | 52.84 | 50.90 | 381,808 |
04 4월(4) 2024 | 51.17 | -0.63 | -1.22% | 51.56 | 52.23 | 51.12 | 350,094 |