Solowin Holdings (AXG)
NASDAQ: AXG · Real-Time Price · USD
3.320
+0.020 (0.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.33 | 3.35 | 3.17 | 3.32 | 3.32 | 0.61% | 603,373 |
| Jun 25, 2026 | 3.29 | 3.32 | 3.21 | 3.30 | 3.30 | - | 406,943 |
| Jun 24, 2026 | 3.31 | 3.31 | 3.17 | 3.30 | 3.30 | - | 261,151 |
| Jun 23, 2026 | 3.29 | 3.37 | 3.19 | 3.30 | 3.30 | -0.90% | 256,224 |
| Jun 22, 2026 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | - | 29,233 |
| Jun 18, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | -0.89% | 20,347 |
| Jun 17, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | -2.04% | 31,551 |
| Jun 16, 2026 | 3.41 | 3.43 | 3.35 | 3.43 | 3.43 | - | 49,548 |
| Jun 15, 2026 | 3.47 | 3.50 | 3.40 | 3.43 | 3.43 | -0.58% | 42,593 |
| Jun 12, 2026 | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -1.99% | 185,729 |
| Jun 11, 2026 | 3.52 | 3.53 | 3.45 | 3.52 | 3.52 | 0.57% | 171,678 |
| Jun 10, 2026 | 3.46 | 3.56 | 3.39 | 3.50 | 3.50 | 1.16% | 106,799 |
| Jun 9, 2026 | 3.45 | 3.52 | 3.41 | 3.46 | 3.46 | 0.29% | 158,901 |
| Jun 8, 2026 | 3.40 | 3.48 | 3.37 | 3.45 | 3.45 | 0.58% | 31,334 |
| Jun 5, 2026 | 3.49 | 3.60 | 3.40 | 3.43 | 3.43 | -1.72% | 147,991 |
| Jun 4, 2026 | 3.41 | 3.53 | 3.41 | 3.49 | 3.49 | 1.16% | 43,369 |
| Jun 3, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.45 | - | 79,579 |
| Jun 2, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | -0.86% | 66,426 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.29% | 97,119 |
| May 29, 2026 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | -0.57% | 53,040 |
| May 28, 2026 | 3.45 | 3.52 | 3.45 | 3.49 | 3.49 | -0.29% | 95,165 |
| May 27, 2026 | 3.50 | 3.51 | 3.42 | 3.50 | 3.50 | - | 105,117 |
| May 26, 2026 | 3.51 | 3.58 | 3.46 | 3.50 | 3.50 | -1.13% | 365,438 |
| May 22, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.67% | 98,708 |
| May 21, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | -0.28% | 32,190 |
| May 20, 2026 | 3.56 | 3.73 | 3.51 | 3.61 | 3.61 | 0.56% | 169,464 |
| May 19, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.55% | 343,713 |
| May 18, 2026 | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | 0.28% | 130,808 |
| May 15, 2026 | 3.60 | 3.62 | 3.54 | 3.60 | 3.60 | - | 48,648 |
| May 14, 2026 | 3.61 | 3.64 | 3.54 | 3.60 | 3.60 | -0.28% | 74,862 |
| May 13, 2026 | 3.58 | 3.63 | 3.51 | 3.61 | 3.61 | - | 75,019 |
| May 12, 2026 | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | -0.82% | 59,757 |
| May 11, 2026 | 3.75 | 3.76 | 3.61 | 3.64 | 3.64 | -1.09% | 67,942 |
| May 8, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 16,919 |
| May 7, 2026 | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | -2.93% | 62,732 |
| May 6, 2026 | 3.65 | 3.80 | 3.65 | 3.76 | 3.76 | 1.90% | 63,662 |
| May 5, 2026 | 3.64 | 3.71 | 3.60 | 3.69 | 3.69 | 1.37% | 159,880 |
| May 4, 2026 | 3.70 | 3.77 | 3.63 | 3.64 | 3.64 | -3.19% | 73,716 |
| May 1, 2026 | 3.96 | 3.99 | 3.70 | 3.76 | 3.76 | -4.33% | 81,058 |
| Apr 30, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -2.24% | 109,978 |
| Apr 29, 2026 | 4.10 | 4.18 | 3.95 | 4.02 | 4.02 | -3.13% | 85,751 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.07 | 4.15 | 4.15 | - | 178,675 |
| Apr 27, 2026 | 3.88 | 4.24 | 3.87 | 4.15 | 4.15 | 6.68% | 371,299 |
| Apr 24, 2026 | 3.79 | 3.94 | 3.71 | 3.89 | 3.89 | 2.64% | 249,478 |
| Apr 23, 2026 | 3.77 | 3.87 | 3.60 | 3.79 | 3.79 | -2.82% | 341,180 |
| Apr 22, 2026 | 3.70 | 3.91 | 3.53 | 3.90 | 3.90 | 10.17% | 723,665 |
| Apr 21, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 0.85% | 328,969 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.46 | 3.51 | 3.51 | - | 105,031 |
| Apr 17, 2026 | 3.46 | 3.55 | 3.42 | 3.51 | 3.51 | -0.28% | 243,386 |
| Apr 16, 2026 | 3.50 | 3.58 | 3.45 | 3.52 | 3.52 | 1.15% | 203,237 |
| Apr 15, 2026 | 3.55 | 3.57 | 3.46 | 3.48 | 3.48 | -0.57% | 219,513 |
| Apr 14, 2026 | 3.54 | 3.65 | 3.45 | 3.50 | 3.50 | 0.57% | 109,982 |
| Apr 13, 2026 | 3.28 | 3.57 | 3.20 | 3.48 | 3.48 | 6.10% | 340,171 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.28 | 3.28 | 3.28 | -2.09% | 336,255 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.32 | 3.35 | 3.35 | -11.14% | 781,020 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.70 | 3.77 | 3.77 | 0.80% | 949,454 |
| Apr 7, 2026 | 3.81 | 3.81 | 3.66 | 3.74 | 3.74 | -3.11% | 798,135 |
| Apr 6, 2026 | 3.65 | 3.90 | 3.58 | 3.86 | 3.86 | 4.89% | 659,841 |
| Apr 2, 2026 | 3.58 | 3.71 | 3.43 | 3.68 | 3.68 | 4.25% | 705,001 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.49 | 3.53 | 3.53 | 0.28% | 628,782 |
| Mar 31, 2026 | 3.50 | 3.57 | 3.42 | 3.52 | 3.52 | -0.85% | 618,352 |
| Mar 30, 2026 | 3.65 | 3.75 | 3.55 | 3.55 | 3.55 | -3.01% | 178,437 |
| Mar 27, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 2.52% | 297,766 |
| Mar 26, 2026 | 3.54 | 3.65 | 3.49 | 3.57 | 3.57 | 1.13% | 403,570 |
| Mar 25, 2026 | 3.50 | 3.62 | 3.49 | 3.53 | 3.53 | 1.15% | 206,767 |
| Mar 24, 2026 | 3.53 | 3.54 | 3.39 | 3.49 | 3.49 | -1.13% | 494,410 |
| Mar 23, 2026 | 3.45 | 3.58 | 3.44 | 3.53 | 3.53 | - | 143,599 |
| Mar 20, 2026 | 3.51 | 3.64 | 3.50 | 3.53 | 3.53 | -1.12% | 478,382 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.50 | 3.57 | 3.57 | -2.99% | 224,646 |
| Mar 18, 2026 | 3.69 | 3.69 | 3.63 | 3.68 | 3.68 | 0.82% | 258,940 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | 0.27% | 276,998 |
| Mar 16, 2026 | 3.67 | 3.74 | 3.57 | 3.64 | 3.64 | 0.28% | 291,937 |
| Mar 13, 2026 | 3.58 | 3.68 | 3.50 | 3.63 | 3.63 | 0.83% | 505,865 |
| Mar 12, 2026 | 3.65 | 3.72 | 3.49 | 3.60 | 3.60 | -0.83% | 928,122 |
| Mar 11, 2026 | 3.52 | 3.75 | 3.52 | 3.63 | 3.63 | - | 401,651 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | 0.55% | 301,633 |
| Mar 9, 2026 | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | -0.28% | 821,825 |
| Mar 6, 2026 | 3.62 | 3.64 | 3.54 | 3.62 | 3.62 | - | 202,250 |
| Mar 5, 2026 | 3.71 | 3.73 | 3.55 | 3.62 | 3.62 | -1.09% | 114,862 |
| Mar 4, 2026 | 3.65 | 3.73 | 3.60 | 3.66 | 3.66 | -0.14% | 265,854 |
| Mar 3, 2026 | 3.56 | 3.69 | 3.35 | 3.67 | 3.67 | - | 193,273 |
| Mar 2, 2026 | 3.65 | 3.71 | 3.33 | 3.67 | 3.67 | -1.48% | 193,582 |
| Feb 27, 2026 | 3.80 | 3.85 | 3.64 | 3.72 | 3.72 | -3.38% | 1,913,302 |
| Feb 26, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | 3.77% | 290,869 |
| Feb 25, 2026 | 3.87 | 3.99 | 3.70 | 3.71 | 3.71 | -2.62% | 331,042 |
| Feb 24, 2026 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | -0.52% | 433,160 |
| Feb 23, 2026 | 3.61 | 3.85 | 3.54 | 3.83 | 3.83 | 6.09% | 708,803 |
| Feb 20, 2026 | 3.75 | 3.75 | 3.30 | 3.61 | 3.61 | -4.50% | 436,273 |
| Feb 19, 2026 | 3.80 | 3.98 | 3.68 | 3.78 | 3.78 | -0.79% | 652,811 |
| Feb 18, 2026 | 3.87 | 3.96 | 3.61 | 3.81 | 3.81 | -2.56% | 244,559 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.60 | 3.91 | 3.91 | -2.49% | 221,233 |
| Feb 13, 2026 | 3.96 | 4.01 | 3.81 | 4.01 | 4.01 | 1.26% | 424,022 |
| Feb 12, 2026 | 3.92 | 4.03 | 3.50 | 3.96 | 3.96 | 1.54% | 520,947 |
| Feb 11, 2026 | 3.77 | 4.05 | 3.69 | 3.90 | 3.90 | 3.72% | 420,591 |
| Feb 10, 2026 | 3.46 | 3.90 | 3.43 | 3.76 | 3.76 | 7.12% | 551,482 |
| Feb 9, 2026 | 3.54 | 3.55 | 3.15 | 3.51 | 3.51 | -2.50% | 451,520 |
| Feb 6, 2026 | 3.53 | 3.78 | 3.42 | 3.60 | 3.60 | 2.27% | 1,152,305 |
| Feb 5, 2026 | 3.11 | 3.70 | 3.11 | 3.52 | 3.52 | 11.75% | 1,853,425 |
| Feb 4, 2026 | 2.99 | 3.21 | 2.85 | 3.15 | 3.15 | 4.65% | 229,486 |
| Feb 3, 2026 | 2.86 | 3.04 | 2.69 | 3.01 | 3.01 | 6.36% | 811,116 |