AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
42.68
+0.35 (0.83%)
Mar 28, 2025, 4:00 PM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.23 | 43.23 | 42.68 | 42.68 | 42.68 | -2.60% | 1,460 |
| Mar 27, 2025 | 43.55 | 43.82 | 43.55 | 43.82 | 43.82 | 0.91% | 350 |
| Mar 26, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - | 55 |
| Mar 25, 2025 | 43.05 | 43.43 | 43.05 | 43.43 | 43.43 | 1.05% | 384 |
| Mar 24, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | 23 |
| Mar 21, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -2.33% | 143 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 176 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 683 |
| Mar 18, 2025 | 43.88 | 44.00 | 43.88 | 44.00 | 44.00 | 2.29% | 4,192 |
| Mar 17, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 2.13% | 1,928 |
| Mar 14, 2025 | 42.33 | 42.33 | 42.12 | 42.12 | 42.12 | 1.00% | 2,601 |
| Mar 13, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.26% | 156 |
| Mar 12, 2025 | 43.00 | 43.00 | 42.23 | 42.23 | 42.23 | 0.79% | 1,911 |
| Mar 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.48% | 274 |
| Mar 10, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - | 289 |
| Mar 7, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 1.95% | 638 |
| Mar 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 121 |
| Mar 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 158 |
| Mar 4, 2025 | 39.42 | 40.50 | 39.42 | 40.50 | 40.50 | 4.44% | 906 |
| Mar 3, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 156 |
| Feb 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -1.68% | 1,709 |
| Feb 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.82% | 1,316 |
| Feb 26, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 1.47% | 436 |
| Feb 25, 2025 | 39.24 | 39.24 | 39.19 | 39.19 | 39.19 | 1.55% | 738 |
| Feb 24, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -1.08% | 377 |
| Feb 21, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 2.33% | 342 |
| Feb 20, 2025 | 38.81 | 38.81 | 38.12 | 38.12 | 38.12 | -1.29% | 1,557 |
| Feb 19, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -1.78% | 10,302 |
| Feb 18, 2025 | 39.02 | 39.32 | 39.02 | 39.32 | 39.32 | -0.35% | 740 |
| Feb 14, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - | 482 |
| Feb 13, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - | 78 |
| Feb 12, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.23% | 167 |
| Feb 11, 2025 | 39.05 | 39.37 | 39.05 | 39.37 | 39.37 | 0.05% | 58,429 |
| Feb 10, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - | 157 |
| Feb 7, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 2.34% | 918 |
| Feb 6, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.36% | 59,587 |
| Feb 5, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 1.47% | 308 |
| Feb 4, 2025 | 38.57 | 38.57 | 38.03 | 38.03 | 38.03 | 2.09% | 3,062 |
| Feb 3, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.10% | 388 |
| Jan 31, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.29% | 808 |
| Jan 30, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.24% | 167 |
| Jan 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 96 |
| Jan 28, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.22% | 3,128 |
| Jan 27, 2025 | 38.09 | 38.42 | 37.42 | 37.42 | 37.42 | -0.87% | 5,053 |
| Jan 24, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | 182 |
| Jan 23, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 3.23% | 505 |
| Jan 22, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - | 55 |
| Jan 21, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.36% | 531 |
| Jan 17, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 5.75% | 2,426 |
| Jan 16, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 97 |