AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
47.84
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
AXA SA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - | 36 |
Jun 4, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - | 5 |
Jun 3, 2025 | 48.70 | 48.70 | 47.84 | 47.84 | 47.84 | 1.40% | 497 |
Jun 2, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.11% | 228 |
May 30, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - | 8 |
May 29, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.02% | 1,897 |
May 28, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.07% | 639 |
May 27, 2025 | 47.13 | 47.15 | 47.13 | 47.15 | 47.15 | -0.06% | 693 |
May 23, 2025 | 46.59 | 47.18 | 46.59 | 47.18 | 47.18 | 0.18% | 107,147 |
May 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.22% | 1,109 |
May 21, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - | 2,218 |
May 20, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.64% | 116 |
May 19, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - | 2,619 |
May 16, 2025 | 46.44 | 46.83 | 45.47 | 46.83 | 46.83 | 4.04% | 2,326 |
May 15, 2025 | 44.85 | 45.01 | 44.85 | 45.01 | 45.01 | 0.31% | 1,153 |
May 14, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.40% | 120 |
May 13, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 17 |
May 12, 2025 | 45.95 | 45.95 | 44.25 | 44.25 | 44.25 | -5.30% | 1,112 |
May 9, 2025 | 46.57 | 47.58 | 46.32 | 46.73 | 46.73 | 1.33% | 5,653 |
May 8, 2025 | 46.11 | 46.21 | 46.11 | 46.11 | 46.11 | -1.58% | 121,319 |
May 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 2.65% | 86,441 |
May 6, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -5.04% | 50,210 |
May 5, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 45.63 | - | 12 |
May 2, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 45.63 | 0.68% | 217 |
May 1, 2025 | 48.14 | 48.14 | 47.37 | 47.74 | 43.14 | 1.93% | 1,203 |
Apr 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 42.32 | -0.32% | 689 |
Apr 29, 2025 | 47.82 | 47.82 | 46.98 | 46.98 | 42.45 | 0.17% | 1,834 |
Apr 28, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 42.38 | 0.77% | 5,527 |
Apr 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 42.06 | - | 23 |
Apr 24, 2025 | 45.84 | 46.54 | 45.84 | 46.54 | 42.06 | 1.61% | 810 |
Apr 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 41.39 | - | 53 |
Apr 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 41.39 | 3.93% | 323 |
Apr 21, 2025 | 45.35 | 45.35 | 44.07 | 44.07 | 39.83 | -2.67% | 780 |
Apr 17, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 40.92 | 7.15% | 1,190 |
Apr 16, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 1 |
Apr 15, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 27,832 |
Apr 14, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 95 |
Apr 11, 2025 | 42.22 | 42.26 | 42.22 | 42.26 | 38.19 | 2.97% | 2,684 |
Apr 10, 2025 | 41.40 | 42.24 | 41.04 | 41.04 | 37.09 | -2.01% | 1,218 |
Apr 9, 2025 | 39.00 | 41.88 | 39.00 | 41.88 | 37.85 | 8.58% | 1,429 |
Apr 8, 2025 | 40.00 | 40.00 | 38.57 | 38.57 | 34.85 | -1.61% | 4,768 |
Apr 7, 2025 | 38.93 | 39.23 | 37.65 | 39.20 | 35.42 | -4.66% | 2,639 |
Apr 4, 2025 | 41.50 | 41.68 | 41.12 | 41.12 | 37.15 | -5.24% | 6,930 |
Apr 3, 2025 | 43.53 | 43.53 | 43.39 | 43.39 | 39.21 | -1.25% | 740 |
Apr 2, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 39.71 | 2.95% | 300 |
Apr 1, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 38.57 | - | - |
Mar 31, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 38.57 | - | 55 |
Mar 28, 2025 | 43.23 | 43.23 | 42.68 | 42.68 | 38.57 | -2.60% | 1,460 |
Mar 27, 2025 | 43.55 | 43.82 | 43.55 | 43.82 | 39.60 | 0.91% | 350 |
Mar 26, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 39.24 | - | 55 |