AX Real Estate p.l.c. (MSE:AXR)
Malta
· Delayed Price · Currency is EUR 0.480
0.00 (0.00%)
At close: Apr 27, 2026
AX Real Estate p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.83% | 7,800 |
| Apr 27, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | - | 5,067 |
| Apr 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | 3,000 |
| Apr 9, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 21,000 |
| Mar 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.41% | 250 |
| Mar 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 20,000 |
| Mar 17, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -9.64% | 5,923 |
| Mar 16, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -0.40% | 87,250 |
| Feb 24, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 11,750 |
| Feb 23, 2026 | 0.34 | 0.45 | 0.34 | 0.45 | 0.45 | 36.36% | 44,933 |
| Feb 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.17% | 4,000 |
| Jan 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 250 |
| Jan 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,150 |
| Dec 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 500 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 250 |
| Nov 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 650 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 500 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 18.24% | 2,030 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -22.11% | 5,000 |
| Nov 6, 2025 | 0.29 | 0.38 | 0.29 | 0.38 | 0.38 | 26.67% | 41,700 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 3,321 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,950 |