FinData: Historical Data for NYSE, AJX

Sunday, 19 May 2024

Great Ajax Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	7.840	7.950	7.740	7.790	65,900
13/10/22	7.490	7.895	7.360	7.810	63,100
12/10/22	7.830	7.830	7.520	7.670	41,100
11/10/22	7.440	7.830	7.330	7.760	84,500
10/10/22	7.530	7.690	7.410	7.430	57,900
07/10/22	7.840	7.840	7.510	7.620	82,200
06/10/22	7.980	8.060	7.748	7.860	41,200
05/10/22	8.130	8.150	7.790	8.000	44,100
04/10/22	7.780	8.320	7.780	8.290	120,300
03/10/22	7.580	7.780	7.330	7.660	79,000
30/09/22	7.570	7.740	7.460	7.510	130,400
29/09/22	8.010	8.010	7.500	7.550	93,900
28/09/22	7.790	8.120	7.790	8.100	83,900
26/09/22	8.500	8.589	7.810	7.820	161,900
23/09/22	8.710	8.748	8.500	8.510	100,400
22/09/22	9.150	9.150	8.930	8.940	61,300
21/09/22	9.240	9.300	9.130	9.180	56,100
20/09/22	9.210	9.400	9.130	9.200	70,100
19/09/22	9.180	9.290	9.180	9.270	55,400
16/09/22	8.970	9.240	8.930	9.230	72,000
15/09/22	9.080	9.210	8.990	9.000	54,700
14/09/22	8.920	9.150	8.900	9.140	85,600
13/09/22	9.000	9.190	8.860	8.920	51,300
12/09/22	9.100	9.300	9.090	9.140	59,400
09/09/22	8.960	9.150	8.930	9.090	53,000
08/09/22	8.770	8.953	8.770	8.900	56,000
07/09/22	8.700	8.920	8.700	8.880	76,600
06/09/22	8.990	8.990	8.700	8.780	76,400
02/09/22	9.000	9.100	8.880	8.940	76,700
01/09/22	9.000	9.250	8.860	8.940	117,600
31/08/22	9.130	9.230	9.050	9.050	62,100
30/08/22	9.440	9.440	9.040	9.070	52,300
29/08/22	9.320	9.500	9.152	9.430	114,600
26/08/22	9.550	9.570	9.450	9.450	34,200
25/08/22	9.500	9.610	9.495	9.560	26,600
24/08/22	9.580	9.580	9.440	9.440	35,400
23/08/22	9.520	9.590	9.450	9.530	42,400
22/08/22	9.750	9.760	9.490	9.520	82,700
19/08/22	9.810	9.950	9.730	9.850	101,900
18/08/22	9.760	9.900	9.760	9.850	36,300
17/08/22	9.900	9.916	9.770	9.770	72,900
16/08/22	10.090	10.150	9.970	9.980	130,100
15/08/22	10.11	10.18	10.05	10.18	49,900

Global Indices

No news available...

Currencies