Singapore markets closed

Axis Bank Limited (AXB.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
48.15+0.05 (+0.10%)
At close: 05:38PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202248.2048.2048.0048.1548.151,160
11 Aug 202247.7548.2047.7548.1048.1038,168
10 Aug 202246.6047.8546.6047.8547.858,764
09 Aug 202246.5546.9546.5546.7046.70402
08 Aug 202246.7046.9646.7046.9046.9022,546
05 Aug 202246.1046.5045.6546.0046.0018,338
04 Aug 202245.1545.7044.9545.5045.502,440
03 Aug 202246.4046.6046.2046.3046.3012,357
02 Aug 202246.3046.7046.1046.6046.6010,063
01 Aug 202245.8546.3045.8046.3046.3016,843
29 Jul 202245.8046.0045.6045.9045.908,436
28 Jul 202245.4545.8045.1545.8045.806,294
27 Jul 202244.7044.9044.6044.7544.752,392
26 Jul 202244.3044.3043.8543.8543.851,886
25 Jul 202245.7045.8044.2045.0045.004,550
22 Jul 202245.1045.9044.9045.9045.905,900
21 Jul 202244.3544.8544.3044.8044.802,325
20 Jul 202244.1544.5843.6043.7043.7032,283
19 Jul 202243.8543.9043.7543.9043.903,360
18 Jul 202242.4542.9542.4542.7042.701,443
15 Jul 202241.4541.8541.1241.7541.7599,252
14 Jul 202241.7542.1041.3541.5541.5550,306
13 Jul 202242.9042.9042.0042.8042.80168,028
12 Jul 202242.7042.8042.1542.5542.552,804
11 Jul 202242.3042.7542.3042.7042.709,367
08 Jul 202242.3042.5541.9842.5542.555,781
07 Jul 202241.7042.3041.3542.3042.303,713
06 Jul 202241.1041.7040.9541.5041.505,395
05 Jul 202241.3541.4540.5040.7540.7517,834
04 Jul 202241.0041.5040.7541.3541.354,643
01 Jul 202240.2040.8040.2040.8040.804,864
30 Jun 202240.1040.4539.8040.2040.2041,975
29 Jun 202240.1040.1039.0539.3039.306,086
28 Jun 202240.5540.6540.1040.1040.1019,280
27 Jun 202240.6040.6540.4040.6540.65247
24 Jun 202240.7040.9540.6540.6540.6520,768
23 Jun 202239.5040.0539.5040.0540.05248
22 Jun 202240.0040.0539.6539.9039.904,327
21 Jun 202240.5541.0040.3040.7040.7027,347
20 Jun 202240.5540.5539.8540.0040.002,911
17 Jun 202241.0041.0040.1540.3540.3522,378
16 Jun 202241.5041.5041.0041.2041.2020,612
15 Jun 202241.7544.5541.6542.5042.5010,948
14 Jun 202241.6541.9741.6041.6541.6511,839
13 Jun 202241.4541.8541.0541.1541.157,363
10 Jun 202242.3542.9041.9041.9041.904,011
09 Jun 202242.2542.3042.1042.1542.15916
08 Jun 202243.0043.0542.0643.0043.009,704
07 Jun 202242.7042.8042.4042.8042.801,024
06 Jun 202243.4043.7043.3043.6043.6010,685
01 Jun 202244.1544.5043.7544.3544.3510,540
31 May 202244.0044.0044.0044.0044.006,566
30 May 202244.2044.4044.2044.2044.206,665
27 May 202243.9044.5543.9044.5544.556,963
26 May 202243.1044.3043.1044.3044.3012,536
25 May 202242.7542.9042.5542.7542.754,282
24 May 202243.0543.2542.4542.5542.557,414
23 May 202243.5543.7542.8543.0543.054,640
20 May 202242.8043.1542.3042.4042.406,081
19 May 202241.8041.9041.5041.9041.909,959
18 May 202242.2042.3541.7041.8541.859,196
17 May 202242.0042.1241.3541.8541.8543,556
16 May 202241.2541.3540.8041.1041.107,870
13 May 202242.0042.0040.3041.1541.156,104
12 May 202242.0042.3041.3842.3042.30125,107
11 May 202242.6543.4042.2543.1543.1521,211
10 May 202243.0043.0541.9542.0042.007,161
09 May 202243.2043.2542.2042.5042.505,322
06 May 202243.9545.0043.1043.4043.4097,460
05 May 202247.2047.4545.3045.6545.6514,804
04 May 202246.9049.0046.3047.5047.5036,643
03 May 202247.1547.7547.1547.3047.304,044
29 Apr 202248.5048.5047.1547.5047.5020,842
28 Apr 202249.6050.8048.9049.5549.554,448
27 Apr 202249.1549.8049.1549.5049.507,925
26 Apr 202251.1051.5049.7049.8549.855,887
25 Apr 202250.6051.2050.2050.2050.2014,046
22 Apr 202251.5051.5050.4050.4050.40893
21 Apr 202251.7052.7051.7052.7052.7014,663
20 Apr 202251.8052.1051.3051.6051.6018,027
19 Apr 202252.7052.9051.0051.6051.6013,484
14 Apr 202251.9051.9050.8051.3051.309,500
13 Apr 202251.7052.3051.0051.5051.5012,117
12 Apr 202251.5052.7051.5052.2052.2028,711
11 Apr 202251.8052.1051.1051.1051.1028,624
08 Apr 202252.2052.8052.0052.1052.1020,099
07 Apr 202252.4052.4051.5051.5051.502,292
06 Apr 202251.2053.9050.7951.5051.5087,434
05 Apr 202252.1052.8051.8051.8051.8013,064
04 Apr 202251.2052.2051.2051.9051.907,140
01 Apr 202250.1050.7050.0050.6050.6010,209
31 Mar 202249.7050.2049.0549.8049.8025,664
30 Mar 202249.2549.5548.9049.2549.2520,917
29 Mar 202248.9050.0047.8548.8548.8512,129
28 Mar 202248.1048.8047.8048.8048.801,756
25 Mar 202248.0048.0048.0048.0048.00-
24 Mar 202247.9048.0047.1048.0048.004,565
23 Mar 202248.2048.2047.1047.5547.559,845
22 Mar 202248.0048.7047.9048.7048.701,705
21 Mar 202248.2548.3547.7048.1048.101,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...