AXT More Historical Data - AHV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
AXT Inc (AHV)
AXT Inc (AHV) Historical

AHV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	2.168	-0.03	-1.28%	2.168	2.168	2.168	1
Sep 26 2024	2.196	0.34	18.38%	2.196	2.196	2.196	2,000
Sep 25 2024	1.855	0.00	0.00%	1.855	1.855	1.855	0.00
Sep 24 2024	1.855	0.02	1.26%	1.766	1.855	1.766	2,701
Sep 23 2024	1.832	-0.20	-9.93%	1.908	1.93	1.832	2,104
Sep 20 2024	2.034	0.00	0.00%	2.034	2.034	2.034	0.00
Sep 19 2024	2.034	0.00	0.00%	2.034	2.034	2.034	0.00
Sep 18 2024	2.034	-0.03	-1.45%	2.034	2.034	2.034	250
Sep 17 2024	2.064	0.00	0.00%	2.064	2.064	2.064	0.00
Sep 16 2024	2.064	-0.09	-4.18%	2.064	2.064	2.064	4,391
Sep 13 2024	2.154	0.00	0.00%	2.154	2.154	2.154	0.00
Sep 12 2024	2.154	0.10	4.97%	2.10	2.154	2.10	400
Sep 11 2024	2.052	0.00	0.00%	2.052	2.052	2.052	0.00
Sep 10 2024	2.052	-0.02	-0.77%	2.052	2.052	2.052	24
Sep 09 2024	2.068	-0.05	-2.36%	2.138	2.138	2.068	1,014
Sep 06 2024	2.118	-0.02	-1.12%	2.118	2.118	2.118	660
Sep 05 2024	2.142	-0.12	-5.47%	2.26	2.26	2.142	640
Sep 04 2024	2.266	0.00	0.00%	2.266	2.266	2.266	0.00
Sep 03 2024	2.266	-0.20	-8.11%	2.266	2.266	2.266	100
Sep 02 2024	2.466	0.00	0.00%	2.466	2.466	2.466	0.00
Aug 30 2024	2.466	0.00	0.00%	2.466	2.466	2.466	0.00
Aug 29 2024	2.466	0.00	0.00%	2.466	2.466	2.466	0.00
Aug 28 2024	2.466	0.00	0.00%	2.466	2.466	2.466	0.00
Aug 27 2024	2.466	-0.14	-5.30%	2.362	2.466	2.362	1,930
Aug 26 2024	2.604	-0.10	-3.56%	2.604	2.604	2.604	60
Aug 23 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Aug 22 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Aug 21 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Aug 20 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0.00
Aug 19 2024	2.70	0.12	4.81%	2.70	2.70	2.70	330
Aug 16 2024	2.576	0.36	16.04%	2.406	2.576	2.394	1,827
Aug 15 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 14 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 13 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 12 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 09 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 08 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 07 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Aug 06 2024	2.22	0.04	2.02%	2.208	2.22	2.206	3,600
Aug 05 2024	2.176	-1.40	-39.08%	2.30	2.30	2.176	4,144
Aug 02 2024	3.572	0.00	0.00%	3.572	3.572	3.572	0.00
Aug 01 2024	3.572	0.26	7.92%	3.572	3.572	3.572	154
Jul 31 2024	3.31	0.00	0.00%	3.31	3.31	3.31	0.00
Jul 30 2024	3.31	0.00	0.00%	3.31	3.31	3.31	0.00
Jul 29 2024	3.31	0.32	10.78%	3.31	3.31	3.31	300
Jul 26 2024	2.988	-0.06	-1.97%	2.988	2.988	2.988	3,000
Jul 25 2024	3.048	-0.36	-10.62%	3.28	3.374	3.048	1,860
Jul 24 2024	3.41	0.21	6.63%	3.41	3.41	3.41	90
Jul 23 2024	3.198	-0.21	-6.22%	3.20	3.20	3.198	41
Jul 22 2024	3.41	0.00	0.00%	3.41	3.41	3.41	0.00
Jul 19 2024	3.41	0.00	0.00%	3.41	3.41	3.41	0.00
Jul 18 2024	3.41	0.00	0.00%	3.41	3.41	3.41	0.00
Jul 17 2024	3.41	0.12	3.71%	3.41	3.41	3.41	279
Jul 16 2024	3.288	0.00	0.00%	3.288	3.288	3.288	0.00
Jul 15 2024	3.288	0.00	0.00%	3.288	3.288	3.288	0.00
Jul 12 2024	3.288	0.19	6.20%	3.288	3.288	3.288	35
Jul 11 2024	3.096	0.00	0.00%	3.096	3.096	3.096	0.00
Jul 10 2024	3.096	0.00	0.00%	3.096	3.096	3.096	0.00
Jul 09 2024	3.096	0.00	0.00%	3.096	3.096	3.096	0.00
Jul 08 2024	3.096	0.05	1.78%	3.096	3.096	3.096	100
Jul 05 2024	3.042	-0.26	-7.93%	3.042	3.042	3.042	1,000
Jul 04 2024	3.304	0.00	0.00%	3.304	3.304	3.304	0.00
Jul 03 2024	3.304	0.00	0.00%	3.304	3.304	3.304	0.00
Jul 02 2024	3.304	-0.01	-0.18%	3.304	3.304	3.304	613
Jul 01 2024	3.31	0.00	0.00%	3.31	3.31	3.31	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions