Axa Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.740	28.300	27.740	28.300	28.300	3,028
2026-10-19	28.999	29.000	28.300	28.300	28.300	10,000
2026-10-15	28.200	28.200	28.200	28.200	28.200	0
2026-10-14	28.200	28.200	28.200	28.200	28.200	0
2026-10-13	28.200	28.200	28.200	28.200	28.200	0
2026-10-12	27.500	27.500	27.500	27.500	27.500	0
2026-10-09	28.200	28.200	28.200	28.200	28.200	0
2026-10-08	27.560	27.600	27.560	27.600	27.600	636
2026-10-07	27.600	27.600	27.600	27.600	27.600	0
2026-10-06	27.600	27.600	27.600	27.600	27.600	0
2026-10-05	27.700	27.700	27.700	27.700	27.700	0
2026-10-02	28.200	28.500	28.200	28.500	28.500	32,295
2026-10-01	27.600	29.000	27.600	28.300	28.300	22,159
2026-09-30	28.300	28.300	28.300	28.300	28.300	0
2026-09-29	28.100	28.100	28.100	28.100	28.100	0
2026-09-28	28.300	28.300	28.300	28.300	28.300	0
2026-09-25	27.400	28.200	27.400	28.200	28.200	1,497
2026-09-24	27.400	28.300	27.400	28.300	28.300	14,480
2026-09-23	28.200	28.200	28.200	28.200	28.200	0
2026-09-22	27.400	28.200	27.400	28.200	28.200	23
2026-09-21	27.400	28.200	27.400	28.200	28.200	2,042
2026-09-18	28.200	28.200	28.200	28.200	28.200	0
2026-09-17	27.400	28.200	27.400	28.200	28.200	6
2026-09-16	27.400	28.200	27.400	28.200	28.200	422
2026-09-15	28.200	28.200	28.200	28.200	28.200	0
2026-09-14	27.400	28.200	27.400	28.200	28.200	6
2026-09-11	28.200	28.200	28.200	28.200	28.200	0
2026-09-10	28.200	28.200	28.200	28.200	28.200	0
2026-09-09	27.400	29.000	27.400	28.200	28.200	318
2026-09-08	28.200	28.200	28.200	28.200	28.200	0
2026-09-07	27.400	28.200	27.400	28.200	28.200	1,538
2026-09-04	28.200	28.200	28.200	28.200	28.200	0
2026-09-03	27.400	28.200	27.400	28.200	28.200	2,072
2026-09-02	28.200	28.200	28.200	28.200	28.200	0
2026-09-01	28.200	28.200	28.200	28.200	28.200	0
2026-08-28	28.200	28.200	28.200	28.200	28.200	0
2026-08-27	28.200	28.200	28.200	28.200	28.200	0
2026-08-26	27.400	29.000	27.400	28.200	28.200	3,168
2026-08-25	28.100	28.100	28.100	28.100	28.100	0
2026-08-24	28.000	28.600	27.400	28.200	28.200	116,789
2026-08-21	28.800	28.800	28.400	28.400	28.400	34
2026-08-20	28.088	28.800	28.088	28.400	28.400	22
2026-08-19	28.400	28.400	28.400	28.400	28.400	0
2026-08-18	28.800	28.800	28.400	28.400	28.400	9
2026-08-17	28.088	28.400	28.088	28.400	28.400	949
2026-08-14	28.400	28.400	28.400	28.400	28.400	0
2026-08-13	28.400	28.400	28.400	28.400	28.400	0
2026-08-12	28.400	28.400	28.400	28.400	28.400	0
2026-08-11	28.400	28.412	28.400	28.400	28.400	330,000
2026-08-10	28.400	28.400	28.400	28.400	28.400	0
2026-08-07	28.400	28.400	28.400	28.400	28.400	0
2026-08-06	28.400	28.400	28.400	28.400	28.400	0
2026-08-05	28.400	28.400	28.400	28.400	28.400	0
2026-08-04	28.400	28.400	28.400	28.400	28.400	0
2026-08-03	28.400	28.400	28.400	28.400	28.400	0
2026-07-31	28.400	28.400	28.400	28.400	28.400	0
2026-07-30	28.000	28.400	28.000	28.400	28.400	24,151
2026-07-29	27.910	28.400	27.910	28.400	28.400	24,612
2026-07-28	28.300	28.300	28.300	28.300	28.300	0
2026-07-27	27.910	28.300	27.910	28.300	28.300	1,199

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.