AXA SA (AXAHF)
OTCMKTS · Delayed Price · Currency is USD
43.61
-0.64 (-1.45%)
Nov 24, 2025, 4:00 PM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 43.95 | 44.25 | 43.95 | 44.25 | 44.25 | 2.15% | 1,322 |
| Nov 19, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -2.17% | 286 |
| Nov 18, 2025 | 43.77 | 44.28 | 43.77 | 44.28 | 44.28 | -0.26% | 6,637 |
| Nov 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.01% | 530 |
| Nov 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.42% | 300 |
| Nov 12, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.19% | 290 |
| Nov 11, 2025 | 44.00 | 44.51 | 44.00 | 44.51 | 44.51 | 2.71% | 2,119 |
| Nov 10, 2025 | 43.65 | 43.99 | 43.34 | 43.34 | 43.34 | -0.38% | 2,233 |
| Nov 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.16% | 373 |
| Nov 5, 2025 | 44.16 | 44.16 | 44.01 | 44.01 | 44.01 | 1.55% | 1,775 |
| Nov 4, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -4.53% | 1,131 |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.84% | 1,046 |
| Oct 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.20% | 392 |
| Oct 27, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.80% | 302 |
| Oct 24, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.36% | 368 |
| Oct 23, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.92% | 517 |
| Oct 21, 2025 | 45.50 | 45.87 | 45.41 | 45.87 | 45.87 | 1.80% | 1,002 |
| Oct 20, 2025 | 44.95 | 45.06 | 44.95 | 45.06 | 45.06 | -2.15% | 57,692 |
| Oct 17, 2025 | 46.10 | 46.10 | 46.05 | 46.05 | 46.05 | -0.50% | 547 |
| Oct 16, 2025 | 46.88 | 46.88 | 46.28 | 46.28 | 46.28 | -1.27% | 508 |
| Oct 15, 2025 | 47.47 | 47.47 | 46.76 | 46.88 | 46.88 | 2.01% | 423 |
| Oct 14, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.86% | 448 |
| Oct 13, 2025 | 46.05 | 46.05 | 45.11 | 45.11 | 45.11 | -1.68% | 1,079 |
| Oct 10, 2025 | 46.44 | 46.44 | 45.81 | 45.88 | 45.88 | -1.42% | 894 |
| Oct 9, 2025 | 45.80 | 46.54 | 45.80 | 46.54 | 46.54 | -0.17% | 356 |
| Oct 8, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.06% | 744 |
| Oct 7, 2025 | 46.30 | 46.30 | 46.13 | 46.13 | 46.13 | -3.04% | 877 |
| Oct 2, 2025 | 47.50 | 47.58 | 47.50 | 47.58 | 47.58 | -1.54% | 510 |
| Oct 1, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.17% | 522 |
| Sep 30, 2025 | 47.93 | 47.93 | 47.76 | 47.76 | 47.76 | -0.56% | 491 |
| Sep 29, 2025 | 47.17 | 48.03 | 47.17 | 48.03 | 48.03 | 4.12% | 294 |
| Sep 24, 2025 | 46.35 | 46.35 | 46.13 | 46.13 | 46.13 | -2.56% | 1,096 |
| Sep 23, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.59% | 1,146 |
| Sep 22, 2025 | 46.65 | 47.06 | 46.65 | 47.06 | 47.06 | 1.12% | 4,270 |
| Sep 19, 2025 | 46.96 | 46.96 | 46.54 | 46.54 | 46.54 | 0.09% | 1,133 |
| Sep 18, 2025 | 46.83 | 46.83 | 46.50 | 46.50 | 46.50 | -1.78% | 701 |
| Sep 17, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.50% | 401 |
| Sep 16, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.83% | 516 |
| Sep 15, 2025 | 47.75 | 48.16 | 47.51 | 47.51 | 47.51 | -0.17% | 1,019 |
| Sep 12, 2025 | 47.40 | 47.59 | 47.40 | 47.59 | 47.59 | 2.70% | 527 |
| Sep 10, 2025 | 46.36 | 47.41 | 46.34 | 46.34 | 46.34 | 0.30% | 1,015 |
| Sep 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | 1,257 |
| Sep 5, 2025 | 47.05 | 47.05 | 45.80 | 45.80 | 45.80 | -2.43% | 2,302 |
| Sep 4, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 3.67% | 278 |
| Sep 3, 2025 | 45.48 | 45.48 | 45.28 | 45.28 | 45.28 | -2.04% | 4,786 |
| Aug 29, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.05% | 616 |
| Aug 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.77% | 618 |
| Aug 25, 2025 | 47.90 | 48.01 | 47.86 | 48.01 | 48.01 | -2.57% | 432 |
| Aug 22, 2025 | 49.13 | 50.55 | 49.13 | 49.28 | 49.28 | -2.92% | 27,660 |
| Aug 20, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 2.36% | 255 |