Axis Bank Limited (AXB.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 69.80 | 70.20 | 69.60 | 70.00 | 70.00 | 10,693 |
| Apr 30, 2024 | 70.20 | 71.20 | 69.80 | 70.00 | 70.00 | 12,995 |
| Apr 29, 2024 | 69.60 | 71.00 | 69.40 | 70.20 | 70.20 | 9,817 |
| Apr 26, 2024 | 68.60 | 68.80 | 68.40 | 68.40 | 68.40 | 9,388 |
| Apr 25, 2024 | 67.20 | 69.60 | 66.80 | 68.40 | 68.40 | 33,830 |
| Apr 24, 2024 | 64.40 | 67.60 | 63.35 | 65.00 | 65.00 | 49,713 |
| Apr 23, 2024 | 63.80 | 64.20 | 63.60 | 64.00 | 64.00 | 37,933 |
| Apr 22, 2024 | 63.20 | 64.20 | 63.20 | 63.80 | 63.80 | 209,547 |
| Apr 19, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Apr 18, 2024 | 62.80 | 62.80 | 61.60 | 61.60 | 61.60 | 8,838 |
| Apr 17, 2024 | 63.60 | 63.80 | 63.40 | 63.60 | 63.60 | 15,355 |
| Apr 16, 2024 | 63.40 | 63.80 | 63.20 | 63.60 | 63.60 | 23,596 |
| Apr 15, 2024 | 64.20 | 64.40 | 63.60 | 63.60 | 63.60 | 10,535 |
| Apr 12, 2024 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | 144,918 |
| Apr 11, 2024 | 65.00 | 65.20 | 64.80 | 64.80 | 64.80 | 16,309 |
| Apr 10, 2024 | 65.40 | 65.60 | 64.60 | 65.00 | 65.00 | 10,999 |
| Apr 09, 2024 | 65.40 | 65.40 | 64.60 | 65.00 | 65.00 | 24,648 |
| Apr 08, 2024 | 64.80 | 65.20 | 64.60 | 64.60 | 64.60 | 20,095 |
| Apr 05, 2024 | 63.40 | 64.20 | 63.40 | 64.00 | 64.00 | 1,870 |
| Apr 04, 2024 | 64.20 | 64.40 | 63.60 | 64.40 | 64.40 | 36,597 |
| Apr 03, 2024 | 64.00 | 64.20 | 63.60 | 64.00 | 64.00 | 8,947 |
| Apr 02, 2024 | 62.60 | 63.40 | 62.40 | 62.40 | 62.40 | 41,837 |
| Mar 28, 2024 | 63.00 | 63.40 | 62.90 | 63.30 | 63.30 | 18,473 |
| Mar 27, 2024 | 63.10 | 63.50 | 62.90 | 63.20 | 63.20 | 27,098 |
| Mar 26, 2024 | 62.60 | 63.00 | 62.40 | 62.50 | 62.50 | 7,201 |
| Mar 25, 2024 | 61.90 | 62.20 | 61.90 | 62.20 | 62.20 | 8,077 |
| Mar 22, 2024 | 62.20 | 62.40 | 61.80 | 62.20 | 62.20 | 41,067 |
| Mar 21, 2024 | 62.30 | 62.70 | 62.00 | 62.50 | 62.50 | 13,050 |
| Mar 20, 2024 | 63.10 | 63.20 | 62.20 | 62.20 | 62.20 | 2,953 |
| Mar 19, 2024 | 63.20 | 63.97 | 62.80 | 63.20 | 63.20 | 79,249 |
| Mar 18, 2024 | 64.20 | 64.20 | 63.80 | 63.90 | 63.90 | 34,703 |
| Mar 15, 2024 | 63.50 | 63.80 | 62.99 | 63.00 | 63.00 | 35,515 |
| Mar 14, 2024 | 65.10 | 65.10 | 63.90 | 63.90 | 63.90 | 15,848 |
| Mar 13, 2024 | 65.10 | 65.70 | 64.90 | 64.90 | 64.90 | 110,092 |
| Mar 12, 2024 | 66.80 | 67.00 | 66.50 | 66.60 | 66.60 | 16,384 |
| Mar 11, 2024 | 67.00 | 67.30 | 66.70 | 66.70 | 66.70 | 18,489 |
| Mar 08, 2024 | 67.50 | 67.90 | 67.50 | 67.80 | 67.80 | 6,387 |
| Mar 07, 2024 | 67.50 | 67.70 | 66.83 | 67.70 | 67.70 | 54,555 |
| Mar 06, 2024 | 67.80 | 68.10 | 67.21 | 68.00 | 68.00 | 169,975 |
| Mar 05, 2024 | 66.70 | 67.00 | 66.13 | 66.80 | 66.80 | 129,243 |
| Mar 04, 2024 | 66.50 | 67.10 | 66.50 | 67.10 | 67.10 | 11,752 |
| Mar 01, 2024 | 65.90 | 66.60 | 65.80 | 66.60 | 66.60 | 14,879 |
| Feb 29, 2024 | 64.50 | 65.20 | 64.30 | 65.20 | 65.20 | 30,630 |
| Feb 28, 2024 | 64.60 | 64.80 | 64.30 | 64.50 | 64.50 | 19,327 |
| Feb 27, 2024 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | 27,811 |
| Feb 26, 2024 | 65.70 | 65.70 | 64.93 | 65.40 | 65.40 | 395,955 |
| Feb 23, 2024 | 66.40 | 66.80 | 66.10 | 66.10 | 66.10 | 11,581 |
| Feb 22, 2024 | 65.70 | 66.90 | 65.70 | 66.50 | 66.50 | 9,833 |
| Feb 21, 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 22,970 |
| Feb 20, 2024 | 65.70 | 66.10 | 65.40 | 66.00 | 66.00 | 13,628 |
| Feb 19, 2024 | 64.80 | 64.80 | 64.50 | 64.70 | 64.70 | 7,435 |
| Feb 16, 2024 | 64.60 | 65.20 | 64.60 | 65.00 | 65.00 | 37,884 |
| Feb 15, 2024 | 65.50 | 65.60 | 64.90 | 65.10 | 65.10 | 55,029 |
| Feb 14, 2024 | 65.30 | 66.70 | 65.30 | 66.60 | 66.60 | 20,585 |
| Feb 13, 2024 | 64.70 | 65.10 | 64.30 | 64.30 | 64.30 | 10,735 |
| Feb 12, 2024 | 63.20 | 63.60 | 63.10 | 63.40 | 63.40 | 8,997 |
| Feb 09, 2024 | 63.50 | 64.40 | 63.50 | 63.80 | 63.80 | 30,654 |
| Feb 08, 2024 | 63.40 | 63.70 | 62.80 | 62.90 | 62.90 | 23,013 |
| Feb 07, 2024 | 64.30 | 65.00 | 64.30 | 65.00 | 65.00 | 11,088 |
| Feb 06, 2024 | 64.20 | 64.20 | 63.45 | 64.00 | 64.00 | 43,165 |
| Feb 05, 2024 | 64.70 | 64.80 | 64.30 | 64.40 | 64.40 | 17,690 |
| Feb 02, 2024 | 65.30 | 65.50 | 64.70 | 65.00 | 65.00 | 18,427 |
| Feb 01, 2024 | 65.00 | 66.10 | 65.00 | 65.70 | 65.70 | 10,815 |
| Jan 31, 2024 | 65.50 | 65.70 | 64.40 | 64.60 | 64.60 | 34,914 |
| Jan 30, 2024 | 64.10 | 64.20 | 63.04 | 63.70 | 63.70 | 29,058 |
| Jan 29, 2024 | 63.70 | 64.60 | 63.40 | 64.60 | 64.60 | 22,596 |
| Jan 26, 2024 | 63.00 | 63.70 | 63.00 | 63.60 | 63.60 | 6,681 |
| Jan 25, 2024 | 62.40 | 63.90 | 62.40 | 63.60 | 63.60 | 13,961 |
| Jan 24, 2024 | 63.50 | 64.60 | 62.60 | 64.40 | 64.40 | 65,051 |
| Jan 23, 2024 | 65.60 | 67.30 | 65.00 | 66.00 | 66.00 | 43,360 |
| Jan 22, 2024 | 67.30 | 68.20 | 67.30 | 68.00 | 68.00 | 2,356 |
| Jan 19, 2024 | 67.10 | 68.10 | 66.89 | 67.80 | 67.80 | 89,333 |
| Jan 18, 2024 | 66.20 | 66.70 | 66.00 | 66.40 | 66.40 | 28,553 |
| Jan 17, 2024 | 65.90 | 66.00 | 64.60 | 64.90 | 64.90 | 68,759 |
| Jan 16, 2024 | 68.10 | 68.20 | 67.30 | 67.40 | 67.40 | 19,569 |
| Jan 15, 2024 | 67.80 | 68.30 | 67.80 | 68.20 | 68.20 | 49,285 |
| Jan 12, 2024 | 68.50 | 68.80 | 67.90 | 68.30 | 68.30 | 35,381 |
| Jan 11, 2024 | 67.80 | 69.20 | 67.36 | 68.10 | 68.10 | 502,039 |
| Jan 10, 2024 | 66.40 | 67.50 | 66.40 | 67.30 | 67.30 | 43,968 |
| Jan 09, 2024 | 67.90 | 68.30 | 66.70 | 67.30 | 67.30 | 29,158 |
| Jan 08, 2024 | 68.00 | 68.10 | 67.40 | 67.80 | 67.80 | 13,734 |
| Jan 05, 2024 | 67.70 | 68.70 | 67.60 | 68.70 | 68.70 | 6,824 |
| Jan 04, 2024 | 67.60 | 67.70 | 67.20 | 67.40 | 67.40 | 5,345 |
| Jan 03, 2024 | 65.80 | 66.20 | 65.80 | 66.10 | 66.10 | 1,646 |
| Jan 02, 2024 | 64.90 | 65.60 | 64.90 | 65.10 | 65.10 | 14,944 |
| Dec 29, 2023 | 66.20 | 66.54 | 65.90 | 65.90 | 65.90 | 21,287 |
| Dec 28, 2023 | 66.70 | 66.71 | 66.40 | 66.49 | 66.49 | 8,422 |
| Dec 27, 2023 | 65.90 | 66.90 | 65.60 | 66.40 | 66.40 | 8,785 |
| Dec 22, 2023 | 66.00 | 66.00 | 65.60 | 65.90 | 65.90 | 10,498 |
| Dec 21, 2023 | 65.40 | 66.40 | 64.80 | 66.40 | 66.40 | 16,028 |
| Dec 20, 2023 | 66.60 | 67.00 | 66.30 | 66.40 | 66.40 | 14,024 |
| Dec 19, 2023 | 67.10 | 67.80 | 67.10 | 67.70 | 67.70 | 8,151 |
| Dec 18, 2023 | 67.00 | 67.20 | 66.50 | 66.50 | 66.50 | 9,204 |
| Dec 15, 2023 | 67.40 | 67.50 | 67.00 | 67.30 | 67.30 | 16,361 |
| Dec 14, 2023 | 67.50 | 67.70 | 67.10 | 67.20 | 67.20 | 46,782 |
| Dec 13, 2023 | 67.00 | 67.40 | 67.00 | 67.10 | 67.10 | 6,029 |
| Dec 12, 2023 | 67.70 | 68.30 | 67.00 | 67.40 | 67.40 | 16,272 |
| Dec 11, 2023 | 67.30 | 67.50 | 67.00 | 67.20 | 67.20 | 2,095 |
| Dec 08, 2023 | 67.10 | 68.60 | 67.10 | 68.40 | 68.40 | 24,857 |
| Dec 07, 2023 | 67.60 | 67.80 | 67.30 | 67.70 | 67.70 | 131,618 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.