AXA SA (AXAHF)
OTCMKTS · Delayed Price · Currency is USD
49.66
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - | 1 |
| Jul 23, 2025 | 49.31 | 49.66 | 49.31 | 49.66 | 49.66 | 2.50% | 922 |
| Jul 22, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | - |
| Jul 21, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.81% | 1,692 |
| Jul 18, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - | 86 |
| Jul 17, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - | 217 |
| Jul 16, 2025 | 47.60 | 47.60 | 47.59 | 47.59 | 47.59 | -3.13% | 1,320 |
| Jul 15, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 38 |
| Jul 14, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 106 |
| Jul 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 2.08% | 115 |
| Jul 10, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.06% | 260 |
| Jul 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 2,722 |
| Jul 8, 2025 | 48.49 | 48.57 | 48.10 | 48.10 | 48.10 | -1.55% | 3,478 |
| Jul 7, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - | 116 |
| Jul 3, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.69% | 717 |
| Jul 2, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | 56 |
| Jul 1, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | 71 |
| Jun 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | 162 |
| Jun 27, 2025 | 48.70 | 48.70 | 48.52 | 48.52 | 48.52 | -0.78% | 3,484 |
| Jun 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.02% | 3,437 |
| Jun 25, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - | 54 |
| Jun 24, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.86% | 187 |
| Jun 23, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | -2.24% | 332 |
| Jun 20, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.19% | 309 |
| Jun 18, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.49% | 291 |
| Jun 17, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - | 34 |
| Jun 16, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - | 79 |
| Jun 13, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.64% | 155 |
| Jun 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.60% | 47,229 |
| Jun 11, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 748 |
| Jun 10, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.82% | 1,057 |
| Jun 9, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - | 32 |
| Jun 6, 2025 | 48.70 | 49.24 | 48.70 | 49.24 | 49.24 | 2.93% | 457 |
| 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 |