AXA SA (AXAHF)
OTCMKTS · Delayed Price · Currency is USD
46.13
-1.45 (-3.04%)
Oct 7, 2025, 11:37 AM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | 17 |
| Oct 3, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | 94 |
| 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 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - | 150 |
| Sep 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - | 6,136 |
| 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 11, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 131 |
| Sep 10, 2025 | 46.36 | 47.41 | 46.34 | 46.34 | 46.34 | 0.30% | 1,015 |
| Sep 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 96 |
| 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 |
| Sep 2, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - | 100 |
| 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 27, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - | 52 |
| Aug 26, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - | 73 |
| 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 21, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - | 836 |
| Aug 20, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 2.36% | 255 |
| Aug 19, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.45% | 152 |
| Aug 18, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 1.19% | 282 |
| Aug 15, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - | 20,105 |
| Aug 14, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - | 59 |
| Aug 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - | 112 |
| Aug 12, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - | 121 |
| Aug 11, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.52% | 136 |
| Aug 8, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.56% | 254 |
| Aug 7, 2025 | 48.46 | 48.94 | 48.27 | 48.27 | 48.27 | 2.56% | 516 |
| Aug 6, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - | 53 |
| Aug 5, 2025 | 47.14 | 47.14 | 47.06 | 47.06 | 47.06 | 0.20% | 41,999 |
| Aug 4, 2025 | 46.63 | 46.97 | 46.63 | 46.97 | 46.97 | 3.06% | 1,042 |
| Aug 1, 2025 | 46.00 | 46.00 | 45.57 | 45.57 | 45.57 | -8.19% | 385 |
| Jul 31, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - | 140 |
| Jul 30, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.41% | 369 |
| Jul 29, 2025 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | - | 494 |
| Jul 28, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.43% | 3,408 |