21Shares Tezos staking ETP (AXTZ.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 09:29AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 29 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 26 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 25 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 24 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 23 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 22 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 500 |
| 18 Apr 2024 | 5.31 | 5.38 | 5.19 | 5.19 | 5.19 | 4,516 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 300 |
| 15 Apr 2024 | 6.22 | 6.28 | 5.93 | 5.93 | 5.93 | 1,171 |
| 12 Apr 2024 | 7.30 | 7.30 | 7.07 | 7.07 | 7.07 | 4,066 |
| 11 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4,000 |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| 09 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 64 |
| 08 Apr 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 2,798 |
| 05 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 30 |
| 04 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 Apr 2024 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 4,000 |
| 02 Apr 2024 | 7.24 | 7.24 | 7.11 | 7.11 | 7.11 | 9,154 |
| 28 Mar 2024 | 7.98 | 8.02 | 7.98 | 8.01 | 8.01 | 9,003 |
| 27 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 135 |
| 26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
| 25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 Mar 2024 | 7.17 | 7.17 | 6.82 | 6.88 | 6.88 | 8,709 |
| 21 Mar 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 378 |
| 20 Mar 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 158 |
| 19 Mar 2024 | 6.49 | 6.92 | 6.49 | 6.92 | 6.92 | 1,130 |
| 18 Mar 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | 825 |
| 15 Mar 2024 | 7.23 | 7.70 | 7.23 | 7.70 | 7.70 | 2,150 |
| 14 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4,700 |
| 13 Mar 2024 | 8.69 | 8.69 | 8.53 | 8.57 | 8.57 | 7,972 |
| 12 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 6 |
| 11 Mar 2024 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 16,950 |
| 08 Mar 2024 | 8.17 | 8.17 | 7.98 | 7.98 | 7.98 | 6 |
| 07 Mar 2024 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | 3,172 |
| 06 Mar 2024 | 7.85 | 7.85 | 7.55 | 7.56 | 7.56 | 1,090 |
| 05 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,480 |
| 04 Mar 2024 | 8.44 | 8.45 | 8.17 | 8.17 | 8.17 | 17,940 |
| 01 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,955 |
| 29 Feb 2024 | 7.07 | 7.17 | 7.07 | 7.17 | 7.17 | 380 |
| 28 Feb 2024 | 6.65 | 6.87 | 6.65 | 6.87 | 6.87 | 3,901 |
| 27 Feb 2024 | 6.43 | 6.55 | 6.43 | 6.45 | 6.45 | 18,521 |
| 26 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 23 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 7,000 |
| 22 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 21 Feb 2024 | 6.16 | 6.16 | 6.01 | 6.01 | 6.01 | 4,144 |
| 20 Feb 2024 | 6.35 | 6.35 | 6.26 | 6.26 | 6.26 | 330 |
| 19 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 16 Feb 2024 | 6.07 | 6.14 | 6.07 | 6.14 | 6.14 | 1,036 |
| 15 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 14 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 30 |
| 13 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 12 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| 09 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 44 |
| 08 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2,245 |
| 07 Feb 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 195 |
| 06 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| 05 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 260 |
| 02 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 01 Feb 2024 | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | 32,977 |
| 31 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 30 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 29 Jan 2024 | 5.64 | 5.64 | 5.51 | 5.57 | 5.57 | 3,200 |
| 26 Jan 2024 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 18,632 |
| 25 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 24 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 275 |
| 23 Jan 2024 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | 46,771 |
| 22 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 19 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 310 |
| 18 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 17 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,750 |
| 16 Jan 2024 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | 8,195 |
| 15 Jan 2024 | 6.83 | 6.84 | 6.67 | 6.67 | 6.67 | 12,338 |
| 12 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| 11 Jan 2024 | 5.50 | 6.35 | 5.50 | 6.31 | 6.31 | 37,757 |
| 10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 465 |
| 09 Jan 2024 | 5.29 | 5.29 | 5.11 | 5.11 | 5.11 | 401 |
| 08 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 600 |
| 05 Jan 2024 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | 3,219 |
| 04 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 400 |
| 03 Jan 2024 | 6.35 | 6.35 | 5.39 | 5.39 | 5.39 | 28,425 |
| 29 Dec 2023 | 5.88 | 6.02 | 5.88 | 6.00 | 6.00 | 2,380 |
| 28 Dec 2023 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | 4,050 |
| 27 Dec 2023 | 6.11 | 6.21 | 6.11 | 6.16 | 6.16 | 6,145 |
| 22 Dec 2023 | 5.38 | 5.71 | 5.38 | 5.71 | 5.71 | 11,130 |
| 21 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 20 Dec 2023 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 187 |
| 19 Dec 2023 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | 4,200 |
| 18 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 15 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 14 Dec 2023 | 5.25 | 5.33 | 5.10 | 5.33 | 5.33 | 2,455 |
| 13 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 34 |
| 12 Dec 2023 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 26,027 |
| 11 Dec 2023 | 5.08 | 5.08 | 4.92 | 4.98 | 4.98 | 24,384 |
| 08 Dec 2023 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 2,675 |
| 07 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,000 |
| 06 Dec 2023 | 5.02 | 5.03 | 4.90 | 5.03 | 5.03 | 1,815 |
| 05 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.