Axalta Coating Systems Ltd. Common Shares (NY:AXTA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	31.13	31.31	30.94	31.26	1,300,096	+0.30(+0.97%)
Aug 28, 2025	31.53	31.55	30.82	30.96	1,482,293	-0.50(-1.59%)
Aug 27, 2025	31.26	31.69	31.22	31.46	1,615,075	+0.01(+0.03%)
Aug 26, 2025	31.38	31.64	31.35	31.45	1,814,371	+0.12(+0.38%)
Aug 25, 2025	31.65	31.82	31.30	31.33	1,519,356	-0.49(-1.54%)
Aug 22, 2025	30.97	32.26	30.84	31.82	3,850,407	+1.05(+3.41%)
Aug 21, 2025	30.50	30.77	30.39	30.77	2,578,581	+0.05(+0.16%)
Aug 20, 2025	30.96	31.11	30.48	30.72	2,448,432	-0.35(-1.13%)
Aug 19, 2025	30.63	31.37	30.57	31.07	3,960,310	+0.58(+1.90%)
Aug 18, 2025	30.35	30.84	30.25	30.49	4,206,679	+0.08(+0.26%)
Aug 15, 2025	30.78	30.89	30.27	30.41	3,771,344	-0.21(-0.69%)
Aug 14, 2025	30.39	30.94	30.39	30.62	4,307,436	-0.13(-0.42%)
Aug 13, 2025	29.62	30.75	29.47	30.75	2,627,613	+1.28(+4.34%)
Aug 12, 2025	28.34	29.52	28.34	29.47	3,201,691	+1.11(+3.91%)
Aug 11, 2025	28.40	28.64	28.17	28.36	1,612,359	-0.03(-0.11%)
Aug 08, 2025	28.53	28.59	28.23	28.39	1,811,626	-0.08(-0.28%)
Aug 07, 2025	28.91	28.93	28.31	28.47	1,773,691	+0.00(+0.00%)
Aug 06, 2025	28.77	28.80	28.34	28.47	3,113,557	-0.21(-0.73%)
Aug 05, 2025	28.27	28.74	28.04	28.68	3,006,406	+0.60(+2.14%)
Aug 04, 2025	27.96	28.21	27.64	28.08	3,060,812	+0.26(+0.93%)
Aug 01, 2025	27.90	28.30	27.58	27.82	3,142,912	-0.50(-1.77%)
Jul 31, 2025	28.51	28.66	28.10	28.32	4,135,130	-0.35(-1.22%)
Jul 30, 2025	28.40	29.07	28.02	28.67	6,661,437	-0.03(-0.10%)
Jul 29, 2025	29.28	29.39	28.67	28.70	3,725,123	-0.45(-1.54%)
Jul 28, 2025	29.45	29.62	29.07	29.15	2,333,598	-0.38(-1.29%)
Jul 25, 2025	29.61	29.61	29.29	29.53	2,006,356	+0.02(+0.07%)
Jul 24, 2025	29.91	30.07	29.22	29.51	4,216,890	-0.53(-1.76%)
Jul 23, 2025	30.27	30.36	29.90	30.04	2,953,949	+0.08(+0.27%)
Jul 22, 2025	29.91	30.09	29.64	29.96	3,632,625	+0.18(+0.60%)
Jul 21, 2025	29.86	30.07	29.59	29.78	2,999,857	+0.08(+0.27%)
Jul 18, 2025	29.83	30.02	29.39	29.70	3,746,163	-0.37(-1.23%)
Jul 17, 2025	29.88	30.16	29.83	30.07	2,971,911	+0.19(+0.64%)
Jul 16, 2025	29.28	29.91	29.25	29.88	5,721,620	+0.03(+0.10%)
Jul 15, 2025	30.81	30.81	29.85	29.85	2,218,822	-0.87(-2.83%)
Jul 14, 2025	30.41	30.73	30.25	30.72	3,092,790	+0.20(+0.66%)
Jul 11, 2025	30.50	30.70	30.35	30.52	1,375,766	-0.42(-1.36%)
Jul 10, 2025	31.03	31.50	30.89	30.94	1,826,596	-0.01(-0.03%)
Jul 09, 2025	30.75	31.01	30.62	30.95	1,732,938	+0.35(+1.14%)
Jul 08, 2025	30.42	31.11	30.28	30.60	1,872,092	+0.40(+1.32%)
Jul 07, 2025	30.67	30.85	30.13	30.20	2,010,458	-0.67(-2.17%)
Jul 03, 2025	31.30	31.30	30.78	30.87	1,687,158	-0.37(-1.18%)
Jul 02, 2025	30.87	31.28	30.56	31.24	2,625,895	+0.74(+2.43%)