Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axiata Group Bhd (OP: AXXTF )

0.5559 UNCHANGED
Last Price Updated: 3:02 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.210 1.210 1.210 0 +0.36(+42.35%)
May 24, 2016 0.8500 0.8500 0.8500 0 -0.44(-34.11%)
May 23, 2016 1.290 1.290 1.290 1.290 2,270 -0.03(-2.27%)
May 05, 2016 1.320 1.320 1.320 0 -0.04(-2.94%)
May 04, 2016 1.360 1.360 1.360 1.360 68,550 -0.04(-2.86%)
May 03, 2016 1.350 1.450 1.400 1.400 18,010 +0.05(+3.70%)
Apr 25, 2016 1.350 1.350 1.350 0 -0.10(-6.90%)
Apr 22, 2016 1.450 1.450 1.450 1.450 19,570 -0.03(-2.03%)
Apr 21, 2016 1.330 1.480 1.330 1.480 7,620 +0.08(+5.71%)
Apr 20, 2016 1.400 1.400 1.400 1.400 4,320 -0.05(-3.45%)
Apr 08, 2016 1.450 1.450 1.450 0 -0.01(-0.68%)
Apr 06, 2016 1.460 1.460 1.460 0 -0.01(-0.68%)
Apr 04, 2016 1.470 1.470 1.470 0 +0.02(+1.38%)
Mar 30, 2016 1.450 1.450 1.450 10 +0.04(+2.84%)
Mar 28, 2016 1.410 1.410 1.410 0 -0.06(-4.08%)
Mar 24, 2016 1.470 1.470 1.470 0 +0.13(+9.70%)
Mar 22, 2016 1.340 1.340 1.340 0 -0.06(-4.29%)
Mar 21, 2016 1.440 1.440 1.400 1.400 5,240 +0.05(+3.70%)
Mar 16, 2016 1.350 1.350 1.350 0 -0.10(-6.90%)
Mar 15, 2016 1.320 1.450 1.320 1.450 3,817 +0.05(+3.57%)
Mar 14, 2016 1.400 1.400 1.400 1.400 7,180 -0.04(-2.78%)
Mar 11, 2016 1.420 1.440 1.420 1.440 18,740 +0.02(+1.41%)
Mar 09, 2016 1.420 1.420 1.420 0 +0.02(+1.43%)
Mar 08, 2016 1.400 1.400 1.400 1.400 4,500 +0.00(+0.00%)
Mar 07, 2016 1.400 1.400 1.400 1.400 4,960 +0.04(+2.94%)
Mar 04, 2016 1.360 1.360 1.360 1.360 850 -0.03(-2.16%)
Feb 29, 2016 1.390 1.390 1.390 0 +0.31(+28.70%)
Feb 26, 2016 1.080 1.080 1.080 1.080 2,950 -0.29(-21.17%)
Feb 25, 2016 1.370 1.370 1.370 1.370 2,390 +0.00(+0.00%)
Feb 23, 2016 1.370 1.370 1.370 0 +0.02(+1.48%)
Feb 22, 2016 1.350 1.350 1.350 1.350 222,075 -0.01(-0.74%)
Feb 19, 2016 1.360 1.360 1.360 1.360 13,030 +0.03(+2.26%)
Feb 17, 2016 1.330 1.330 1.330 0 -0.01(-0.75%)
Feb 16, 2016 1.340 1.340 1.340 1.340 6,870 +0.04(+3.08%)
Feb 11, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 09, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 08, 2016 1.300 1.300 1.300 1.300 3,290 -0.05(-3.70%)
Feb 04, 2016 1.350 1.350 1.350 0 +0.35(+35.00%)
Feb 02, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 26, 2016 1.000 1.000 1.000 0 -0.35(-25.93%)
Jan 25, 2016 1.350 1.350 1.350 1.350 560 +0.02(+1.50%)
Jan 22, 2016 1.330 1.330 1.330 1.330 15,500 -0.02(-1.48%)
Jan 21, 2016 1.350 1.360 1.350 1.350 8,660 +0.35(+35.00%)
Jan 19, 2016 1.000 1.000 1.000 0 -0.34(-25.37%)
Jan 15, 2016 1.340 1.340 1.340 0 +0.34(+34.00%)
Jan 14, 2016 1.040 1.040 1.000 1.000 4,730 -0.30(-23.08%)
Jan 13, 2016 1.340 1.350 1.300 1.300 24,260 +0.00(+0.00%)
Jan 12, 2016 1.300 1.370 1.300 1.300 16,000 -0.05(-3.70%)
Jan 11, 2016 1.350 1.350 1.350 1.350 2,850 +0.35(+35.00%)
Jan 07, 2016 1.000 1.000 1.000 0 -0.25(-20.00%)
Jan 06, 2016 1.350 1.350 1.250 1.250 12,085 -0.20(-13.79%)
Dec 31, 2015 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 30, 2015 1.450 1.450 1.450 1.450 42,370 -0.05(-3.33%)
Dec 29, 2015 1.480 1.500 1.480 1.500 6,595 +0.07(+4.90%)
Dec 28, 2015 1.440 1.440 1.430 1.430 14,300 -0.04(-2.72%)
Dec 24, 2015 1.470 1.470 1.470 0 +0.03(+2.08%)
Dec 23, 2015 1.440 1.440 1.440 1.440 65,170 +0.04(+2.86%)
Dec 22, 2015 1.350 1.400 1.350 1.400 41,520 +0.10(+7.69%)
Dec 18, 2015 1.300 1.300 1.300 0 -0.10(-7.14%)
Dec 17, 2015 1.420 1.430 1.380 1.400 20,410 +0.10(+7.69%)
Dec 15, 2015 1.300 1.300 1.300 0 -0.05(-3.70%)
Dec 14, 2015 1.450 1.450 1.350 1.350 4,707 -0.03(-2.17%)
Dec 11, 2015 1.390 1.390 1.380 1.380 180,000 +0.03(+2.22%)
Dec 09, 2015 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 08, 2015 1.370 1.370 1.370 1.370 23,390 +0.37(+37.00%)
Dec 03, 2015 1.000 1.000 1.000 0 -0.37(-27.01%)
Nov 25, 2015 1.370 1.370 1.370 0 -0.10(-6.80%)
Nov 20, 2015 1.470 1.470 1.470 1.470 1,400 +0.04(+2.80%)
Nov 18, 2015 1.430 1.430 1.430 3,290 +0.07(+5.15%)
Nov 13, 2015 1.360 1.360 1.360 0 -0.02(-1.69%)
Nov 11, 2015 1.383 1.383 1.383 0 -0.00(-0.06%)
Nov 09, 2015 1.384 1.384 1.384 0 -0.08(-5.19%)
Nov 04, 2015 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 30, 2015 1.460 1.460 1.460 0 -0.03(-2.01%)
Oct 14, 2015 1.490 1.490 1.490 0 +0.09(+6.43%)
Oct 06, 2015 1.400 1.400 1.400 0 +0.09(+6.87%)
Sep 29, 2015 1.310 1.310 1.310 0 -0.01(-0.66%)
Sep 25, 2015 1.319 1.319 1.319 0 -0.06(-4.44%)
Sep 24, 2015 1.341 1.380 1.341 1.380 1,390 +0.02(+1.47%)
Sep 22, 2015 1.360 1.360 1.360 0 +0.16(+13.33%)
Sep 16, 2015 1.200 1.200 1.200 0 -0.13(-9.77%)
Sep 10, 2015 1.330 1.330 1.330 0 -0.04(-2.92%)
Sep 02, 2015 1.370 1.370 1.370 0 -0.03(-2.14%)
Aug 26, 2015 1.400 1.400 1.400 0 +0.13(+10.24%)
Aug 24, 2015 1.270 1.270 1.270 0 +0.27(+27.00%)
Aug 20, 2015 1.000 1.000 1.000 0 -0.38(-27.54%)
Aug 19, 2015 1.380 1.380 1.380 1.380 5,750 -0.06(-3.94%)
Aug 13, 2015 1.437 1.437 1.437 0 -0.25(-14.99%)
Jul 31, 2015 1.690 1.690 1.690 0 +0.06(+3.68%)
Jul 27, 2015 1.630 1.630 1.630 0 -0.06(-3.55%)
Jul 10, 2015 1.690 1.690 1.690 0 -0.02(-1.17%)
Jul 07, 2015 1.710 1.710 1.710 0 +0.08(+4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.