21Shares Tezos staking ETP (AXTZ.SW)
Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
At close: 09:29AM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 23, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 22, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Apr 19, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 500 |
| Apr 18, 2024 | 5.31 | 5.38 | 5.19 | 5.19 | 5.19 | 4,516 |
| Apr 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 300 |
| Apr 15, 2024 | 6.22 | 6.28 | 5.93 | 5.93 | 5.93 | 1,171 |
| Apr 12, 2024 | 7.30 | 7.30 | 7.07 | 7.07 | 7.07 | 4,066 |
| Apr 11, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4,000 |
| Apr 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| Apr 09, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 64 |
| Apr 08, 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 2,798 |
| Apr 05, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 30 |
| Apr 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 03, 2024 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 4,000 |
| Apr 02, 2024 | 7.24 | 7.24 | 7.11 | 7.11 | 7.11 | 9,154 |
| Mar 28, 2024 | 7.98 | 8.02 | 7.98 | 8.01 | 8.01 | 9,003 |
| Mar 27, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 135 |
| Mar 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
| Mar 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 22, 2024 | 7.17 | 7.17 | 6.82 | 6.88 | 6.88 | 8,709 |
| Mar 21, 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 378 |
| Mar 20, 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 158 |
| Mar 19, 2024 | 6.49 | 6.92 | 6.49 | 6.92 | 6.92 | 1,130 |
| Mar 18, 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | 825 |
| Mar 15, 2024 | 7.23 | 7.70 | 7.23 | 7.70 | 7.70 | 2,150 |
| Mar 14, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4,700 |
| Mar 13, 2024 | 8.69 | 8.69 | 8.53 | 8.57 | 8.57 | 7,972 |
| Mar 12, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 6 |
| Mar 11, 2024 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 16,950 |
| Mar 08, 2024 | 8.17 | 8.17 | 7.98 | 7.98 | 7.98 | 6 |
| Mar 07, 2024 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | 3,172 |
| Mar 06, 2024 | 7.85 | 7.85 | 7.55 | 7.56 | 7.56 | 1,090 |
| Mar 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,480 |
| Mar 04, 2024 | 8.44 | 8.45 | 8.17 | 8.17 | 8.17 | 17,940 |
| Mar 01, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,955 |
| Feb 29, 2024 | 7.07 | 7.17 | 7.07 | 7.17 | 7.17 | 380 |
| Feb 28, 2024 | 6.65 | 6.87 | 6.65 | 6.87 | 6.87 | 3,901 |
| Feb 27, 2024 | 6.43 | 6.55 | 6.43 | 6.45 | 6.45 | 18,521 |
| Feb 26, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Feb 23, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 7,000 |
| Feb 22, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Feb 21, 2024 | 6.16 | 6.16 | 6.01 | 6.01 | 6.01 | 4,144 |
| Feb 20, 2024 | 6.35 | 6.35 | 6.26 | 6.26 | 6.26 | 330 |
| Feb 19, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Feb 16, 2024 | 6.07 | 6.14 | 6.07 | 6.14 | 6.14 | 1,036 |
| Feb 15, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 30 |
| Feb 13, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Feb 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Feb 09, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 44 |
| Feb 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2,245 |
| Feb 07, 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 195 |
| Feb 06, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| Feb 05, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 260 |
| Feb 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 01, 2024 | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | 32,977 |
| Jan 31, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jan 30, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jan 29, 2024 | 5.64 | 5.64 | 5.51 | 5.57 | 5.57 | 3,200 |
| Jan 26, 2024 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 18,632 |
| Jan 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jan 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 275 |
| Jan 23, 2024 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | 46,771 |
| Jan 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jan 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 310 |
| Jan 18, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jan 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,750 |
| Jan 16, 2024 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | 8,195 |
| Jan 15, 2024 | 6.83 | 6.84 | 6.67 | 6.67 | 6.67 | 12,338 |
| Jan 12, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| Jan 11, 2024 | 5.50 | 6.35 | 5.50 | 6.31 | 6.31 | 37,757 |
| Jan 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 465 |
| Jan 09, 2024 | 5.29 | 5.29 | 5.11 | 5.11 | 5.11 | 401 |
| Jan 08, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 600 |
| Jan 05, 2024 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | 3,219 |
| Jan 04, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 400 |
| Jan 03, 2024 | 6.35 | 6.35 | 5.39 | 5.39 | 5.39 | 28,425 |
| Dec 29, 2023 | 5.88 | 6.02 | 5.88 | 6.00 | 6.00 | 2,380 |
| Dec 28, 2023 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | 4,050 |
| Dec 27, 2023 | 6.11 | 6.21 | 6.11 | 6.16 | 6.16 | 6,145 |
| Dec 22, 2023 | 5.38 | 5.71 | 5.38 | 5.71 | 5.71 | 11,130 |
| Dec 21, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Dec 20, 2023 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 187 |
| Dec 19, 2023 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | 4,200 |
| Dec 18, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Dec 15, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 14, 2023 | 5.25 | 5.33 | 5.10 | 5.33 | 5.33 | 2,455 |
| Dec 13, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 34 |
| Dec 12, 2023 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 26,027 |
| Dec 11, 2023 | 5.08 | 5.08 | 4.92 | 4.98 | 4.98 | 24,384 |
| Dec 08, 2023 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 2,675 |
| Dec 07, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,000 |
| Dec 06, 2023 | 5.02 | 5.03 | 4.90 | 5.03 | 5.03 | 1,815 |
| Dec 05, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 500 |
| Dec 04, 2023 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | 2,240 |
| Dec 01, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4,000 |
| Nov 30, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Nov 29, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| *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.