AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
35.45
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 439 |
| Nov 21, 2024 | 35.73 | 36.33 | 35.45 | 35.45 | 35.45 | -0.17% | 1,888 |
| Nov 20, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.67% | 3,321 |
| Nov 19, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.47% | 22,900 |
| Nov 18, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | 184 |
| Nov 15, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | 18 |
| Nov 14, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 2.48% | 475 |
| Nov 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.01% | 54 |
| Nov 12, 2024 | 34.61 | 35.05 | 34.61 | 35.05 | 35.05 | -3.26% | 1,114 |
| Nov 11, 2024 | 36.39 | 36.39 | 36.23 | 36.23 | 36.23 | 0.92% | 1,849 |
| Nov 8, 2024 | 36.45 | 36.45 | 35.90 | 35.90 | 35.90 | -2.42% | 386 |
| Nov 7, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.56% | 277 |
| Nov 6, 2024 | 36.85 | 37.00 | 36.83 | 37.00 | 37.00 | -1.60% | 2,294 |
| Nov 5, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 4, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.01% | 2,004 |
| Nov 1, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 61 |
| Oct 31, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 26,003 |
| Oct 30, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.53% | 363 |
| Oct 29, 2024 | 37.62 | 38.19 | 37.62 | 38.19 | 38.19 | 2.22% | 5,943 |
| Oct 28, 2024 | 37.94 | 38.25 | 37.36 | 37.36 | 37.36 | -1.36% | 1,651 |
| Oct 25, 2024 | 37.98 | 37.98 | 37.88 | 37.88 | 37.88 | -1.17% | 6,241 |
| Oct 24, 2024 | 38.40 | 38.40 | 38.33 | 38.33 | 38.33 | -0.45% | 227 |
| Oct 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 63,870 |
| Oct 22, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 47 |
| Oct 21, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 173 |
| Oct 18, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.60% | 84,664 |
| Oct 17, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.24% | 961 |
| Oct 16, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - | 72 |
| Oct 15, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - | 81 |
| Oct 14, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 3.98% | 200 |
| Oct 11, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - | 107 |
| Oct 10, 2024 | 37.00 | 37.72 | 37.00 | 37.72 | 37.72 | 0.96% | 1,891 |
| Oct 9, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.69% | 538 |
| Oct 8, 2024 | 37.73 | 37.91 | 37.05 | 37.62 | 37.62 | -0.44% | 1,711 |
| Oct 7, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.98% | 2,367 |
| Oct 4, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 2.80% | 230 |
| Oct 3, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.58% | 1,795 |
| Oct 2, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.54% | 256 |
| Oct 1, 2024 | 37.89 | 37.97 | 37.89 | 37.97 | 37.97 | -3.63% | 1,227 |
| Sep 30, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 105 |
| Sep 27, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.73% | 359 |
| Sep 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 169 |
| Sep 25, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 59 |
| Sep 24, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 61 |
| Sep 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.37% | 320 |
| Sep 20, 2024 | 40.35 | 40.95 | 40.35 | 40.35 | 40.35 | -1.85% | 2,353 |
| Sep 19, 2024 | 40.71 | 41.11 | 40.71 | 41.11 | 41.11 | 2.77% | 805 |
| Sep 18, 2024 | 40.45 | 40.45 | 40.00 | 40.00 | 40.00 | 1.78% | 1,115 |
| Sep 17, 2024 | 40.42 | 40.42 | 39.30 | 39.30 | 39.30 | -1.75% | 5,407 |
| Sep 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 63 |
| Sep 13, 2024 | 40.00 | 40.11 | 39.78 | 40.00 | 40.00 | 2.64% | 7,395 |
| Sep 12, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.75% | 383 |
| Sep 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 38.68 | 2.22% | 2,082 |
| Sep 10, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | 118 |
| Sep 9, 2024 | 38.55 | 38.79 | 37.84 | 37.84 | 37.84 | -1.72% | 3,885 |
| Sep 6, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.36% | 835 |
| Sep 5, 2024 | 38.30 | 39.03 | 38.30 | 39.03 | 39.03 | 2.66% | 606 |
| Sep 4, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.27% | 253 |
| Sep 3, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - | 218 |
| Aug 30, 2024 | 37.81 | 37.92 | 37.81 | 37.92 | 37.92 | -1.82% | 1,682 |
| Aug 29, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - | 41 |
| Aug 28, 2024 | 38.30 | 38.62 | 38.30 | 38.62 | 38.62 | 1.63% | 338 |
| Aug 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.01% | 2,497 |
| Aug 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 19 |
| Aug 23, 2024 | 37.90 | 38.00 | 37.81 | 38.00 | 38.00 | 1.60% | 1,461 |
| Aug 22, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1,018 |
| Aug 21, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.35% | 893 |
| Aug 20, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.62% | 244 |
| Aug 19, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | 54 |
| Aug 16, 2024 | 36.65 | 37.14 | 36.42 | 37.14 | 37.14 | 6.11% | 1,279 |
| Aug 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 192 |
| Aug 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Aug 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.10% | 312 |
| Aug 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.41% | 184 |
| Aug 9, 2024 | 35.38 | 35.38 | 34.91 | 34.91 | 34.91 | 2.41% | 588 |
| Aug 8, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 96 |
| Aug 7, 2024 | 35.04 | 35.04 | 34.09 | 34.09 | 34.09 | 3.04% | 1,442 |
| Aug 6, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -4.12% | 694 |
| Aug 5, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.76% | 4,143 |
| Aug 2, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.45% | 160 |
| Aug 1, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - | 75 |
| Jul 31, 2024 | 35.10 | 35.32 | 34.34 | 35.32 | 35.32 | -1.79% | 922 |
| Jul 30, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.73% | 254 |
| Jul 29, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.64% | 163 |
| Jul 26, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - | 100 |
| Jul 25, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - | 133 |
| Jul 24, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.21% | 321 |
| Jul 23, 2024 | 34.49 | 35.21 | 34.49 | 35.21 | 35.21 | 0.40% | 404 |
| Jul 22, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 13,221 |
| Jul 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 37 |
| Jul 18, 2024 | 35.14 | 35.14 | 35.07 | 35.07 | 35.07 | 0.20% | 2,178 |
| Jul 17, 2024 | 35.14 | 35.14 | 34.26 | 35.00 | 35.00 | -0.51% | 4,399 |
| Jul 16, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.51% | 290 |
| Jul 15, 2024 | 33.98 | 35.00 | 33.98 | 35.00 | 35.00 | - | 18,549 |
| Jul 12, 2024 | 34.93 | 35.15 | 34.93 | 35.00 | 35.00 | 3.15% | 985 |
| Jul 11, 2024 | 34.41 | 34.41 | 33.93 | 33.93 | 33.93 | -0.47% | 556 |
| Jul 10, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 286 |
| Jul 9, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.32% | 313 |
| Jul 8, 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | -2.70% | 1,707 |
| Jul 5, 2024 | 35.09 | 35.15 | 35.09 | 35.15 | 35.15 | 4.77% | 488 |