Australia markets closed

Axie Infinity AUD (AXS-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
11.19-1.04 (-8.51%)
As of 09:34AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202411.5511.6211.1411.1911.19157,521,408
24 Apr 202412.0312.1011.7211.8811.8861,903,029
23 Apr 202411.7712.2111.7712.0312.0362,124,525
22 Apr 202411.9112.1611.6311.7711.7757,354,025
21 Apr 202410.8511.9610.6711.9111.9166,306,288
20 Apr 202411.0211.2010.2110.8510.85119,584,534
19 Apr 202410.7311.0710.5011.0211.0263,213,187
18 Apr 202410.9611.0610.3710.7310.7368,269,430
17 Apr 202410.7311.0510.4110.9610.9696,771,623
16 Apr 202411.3311.6410.3910.7310.73104,556,281
15 Apr 202410.8311.4610.1211.3311.33143,886,694
14 Apr 202412.3512.359.5710.8410.84183,219,244
13 Apr 202414.6014.8212.0312.3512.35152,129,288
12 Apr 202414.8814.9914.4214.6014.6063,159,243
11 Apr 202414.9515.0114.0614.8814.8880,494,850
10 Apr 202415.8315.8614.8814.9514.9577,089,434
09 Apr 202414.9415.9714.5815.8315.83117,083,742
08 Apr 202414.7815.0114.7114.9414.9444,625,523
07 Apr 202414.5714.8714.5114.7814.7840,249,437
06 Apr 202414.8314.8414.0114.5714.5766,945,182
05 Apr 202414.5315.0714.1014.8314.8363,990,431
04 Apr 202414.5715.1314.1314.5314.5377,612,565
03 Apr 202415.8315.8314.5714.5714.57115,060,439
02 Apr 202416.8816.9515.4315.8315.83101,554,823
01 Apr 202416.6016.8816.5516.8816.8856,039,875
31 Mar 202417.1017.4416.4916.6016.6079,392,122
30 Mar 202417.2017.5116.5817.1017.10100,923,956
29 Mar 202416.7417.5416.4117.2017.20105,568,004
28 Mar 202417.4518.2916.5416.7416.74178,334,207
27 Mar 202416.5817.5316.5617.4517.45129,277,372
26 Mar 202416.1816.8416.0316.5816.58120,130,542
25 Mar 202415.8716.2815.5916.1816.1873,796,121
24 Mar 202415.2816.3015.1015.8715.8790,054,787
23 Mar 202415.3716.1914.7815.2815.28115,559,162
22 Mar 202415.4015.5814.9315.3715.3799,301,583
21 Mar 202414.2815.5513.6315.4015.40135,210,791
20 Mar 202415.6015.7513.7914.2814.28184,793,892
19 Mar 202416.5316.6815.2015.6015.60110,518,402
18 Mar 202415.8016.7215.0816.5716.57171,770,100
17 Mar 202417.2518.0815.4915.8015.80173,536,898
16 Mar 202418.5718.6815.9917.2517.25235,603,279
15 Mar 202419.1319.4617.4318.5718.57212,931,872
14 Mar 202419.1819.6818.5219.1319.13170,937,675
13 Mar 202418.9319.9317.9119.1819.18321,836,189
12 Mar 202418.9819.1518.0218.9318.93293,831,575
11 Mar 202418.5820.2518.5818.9818.98681,120,559
10 Mar 202416.1719.1715.9518.5818.58580,797,459
09 Mar 202416.2016.4415.2316.1716.17155,221,703
08 Mar 202415.8416.4415.7316.2016.20192,923,323
07 Mar 202415.0015.9514.2515.8415.84235,454,678
06 Mar 202416.4117.0713.4915.0015.00367,630,942
05 Mar 202415.7916.7915.5616.4116.41282,522,668
04 Mar 202416.3917.6515.3515.7915.79406,145,377
03 Mar 202415.1616.5415.0916.3816.38234,807,350
02 Mar 202414.7315.2414.2615.1615.16201,627,454
01 Mar 202413.9314.7713.7614.7314.73228,381,318
29 Feb 202413.6514.5513.0613.9413.94230,481,569
28 Feb 202413.2313.6913.0613.6513.65183,635,423
27 Feb 202412.3813.3012.2713.2313.23189,774,056
26 Feb 202412.3312.4212.1212.3812.3870,028,274
25 Feb 202411.8812.3811.7012.3312.3389,778,998
24 Feb 202411.8512.0511.5811.8811.88102,077,828
23 Feb 202411.8512.0811.5611.8511.85113,637,265
22 Feb 202412.4812.4811.4311.8511.85130,119,341
21 Feb 202412.8713.0211.9612.4812.48159,268,890
20 Feb 202412.5413.0412.4212.8712.87128,367,498
19 Feb 202412.1812.7012.0512.5412.54105,171,006
18 Feb 202412.4012.6311.7412.1812.18101,053,250
17 Feb 202412.3412.7912.1112.4012.40119,619,091
16 Feb 202412.1212.5412.0712.3412.34146,575,997
15 Feb 202411.7812.2411.6712.1312.1397,645,924
14 Feb 202412.0112.0811.5111.7811.78105,570,561
13 Feb 202411.4712.0811.4612.0112.01164,597,328
12 Feb 202411.4111.8111.3911.4611.4699,574,915
11 Feb 202411.4311.5511.2011.4111.4177,374,466
10 Feb 202411.1411.4611.1011.4311.43100,745,101
09 Feb 202410.9411.2210.9611.1411.1490,077,365
08 Feb 202410.6510.9610.5110.9410.9477,555,552
07 Feb 202410.5910.7010.4610.6510.6575,138,259
06 Feb 202410.7011.0310.4910.5810.58125,962,102
05 Feb 202410.9510.9510.6510.7010.7058,826,095
04 Feb 202410.9111.1510.9010.9510.9587,054,511
03 Feb 202410.6910.9910.6910.9110.9190,401,583
02 Feb 202410.6010.6910.3510.6910.6994,573,908
01 Feb 202411.1511.2510.5010.6010.60120,718,655
31 Jan 202411.3211.5711.1311.1511.15105,797,755
30 Jan 202411.0811.3410.8911.3211.3277,018,851
29 Jan 202411.1911.4010.9611.0811.0875,916,268
28 Jan 202411.1511.3010.9611.1911.1972,171,408
27 Jan 202410.7911.2310.7011.1511.1583,819,584
26 Jan 202410.9410.9410.5710.7910.7985,342,289
25 Jan 202410.7011.1010.6610.9410.94106,828,936
24 Jan 202411.0411.2410.2310.7010.70108,620,201
23 Jan 202411.7811.9711.0111.0411.0479,160,372
22 Jan 202411.8112.0811.6811.7811.7863,433,340
21 Jan 202411.4711.9911.4111.8111.8195,260,463
20 Jan 202411.5211.8710.8611.4711.47126,157,502
19 Jan 202412.3212.3211.4211.5211.5276,507,832
18 Jan 202412.6112.7812.1712.3212.3285,219,784
17 Jan 202411.8312.7911.8912.6212.62102,666,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...