AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
40.50
0.00 (0.00%)
Sep 24, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 25, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 24, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 500 |
| Sep 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.37% | 500 |
| Sep 20, 2024 | 40.35 | 40.95 | 40.35 | 40.35 | 40.35 | -1.85% | 2,400 |
| Sep 19, 2024 | 40.71 | 41.11 | 40.71 | 41.11 | 41.11 | 2.77% | 805 |
| Sep 18, 2024 | 40.45 | 40.45 | 40.00 | 40.00 | 40.00 | 1.78% | 1,600 |
| Sep 17, 2024 | 40.42 | 40.42 | 39.30 | 39.30 | 39.30 | -1.75% | 5,407 |
| Sep 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,600 |
| Sep 13, 2024 | 40.00 | 40.11 | 39.78 | 40.00 | 40.00 | 2.64% | 7,400 |
| Sep 12, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.75% | 400 |
| Sep 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 38.68 | 2.22% | 2,100 |
| Sep 10, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | - |
| Sep 9, 2024 | 38.55 | 38.79 | 37.84 | 37.84 | 37.84 | -1.71% | 3,900 |
| Sep 6, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.36% | 835 |
| Sep 5, 2024 | 38.30 | 39.03 | 38.30 | 39.03 | 39.03 | 2.66% | 606 |
| Sep 4, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.26% | 300 |
| Sep 3, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - | 2,349 |
| Aug 30, 2024 | 37.81 | 37.92 | 37.81 | 37.92 | 37.92 | -1.81% | 2,349 |
| Aug 29, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - | - |
| Aug 28, 2024 | 38.30 | 38.62 | 38.30 | 38.62 | 38.62 | 1.63% | 2,349 |
| Aug 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,500 |
| Aug 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 23, 2024 | 37.90 | 38.00 | 37.81 | 38.00 | 38.00 | 1.60% | 1,500 |
| Aug 22, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1,018 |
| Aug 21, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.35% | 900 |
| Aug 20, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.62% | 244 |
| Aug 19, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | 100 |
| Aug 16, 2024 | 36.65 | 37.14 | 36.42 | 37.14 | 37.14 | 6.11% | 1,300 |
| Aug 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6,650 |
| Aug 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.10% | 312 |
| Aug 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.41% | 200 |
| Aug 9, 2024 | 35.38 | 35.38 | 34.91 | 34.91 | 34.91 | 2.41% | 600 |
| Aug 8, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 9,925 |
| Aug 7, 2024 | 35.04 | 35.04 | 34.09 | 34.09 | 34.09 | 3.05% | 1,442 |
| Aug 6, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -4.12% | 700 |
| Aug 5, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.76% | 4,143 |
| Aug 2, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.45% | 200 |
| Aug 1, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - | 11,562 |
| Jul 31, 2024 | 35.10 | 35.32 | 34.34 | 35.32 | 35.32 | -1.78% | 922 |
| Jul 30, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.71% | 300 |
| Jul 29, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.66% | 200 |
| Jul 26, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - | 12,381 |
| Jul 25, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - | 12,790 |
| Jul 24, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.22% | 321 |
| Jul 23, 2024 | 34.49 | 35.21 | 34.49 | 35.21 | 35.21 | 0.40% | 404 |
| Jul 22, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 13,200 |
| Jul 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 6,750 |
| Jul 18, 2024 | 35.14 | 35.14 | 35.07 | 35.07 | 35.07 | 0.20% | 2,200 |
| Jul 17, 2024 | 35.14 | 35.14 | 34.26 | 35.00 | 35.00 | -0.51% | 4,400 |
| Jul 16, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.51% | 300 |
| Jul 15, 2024 | 33.98 | 35.00 | 33.98 | 35.00 | 35.00 | - | 18,549 |
| Jul 12, 2024 | 34.92 | 35.15 | 34.92 | 35.00 | 35.00 | 3.15% | 1,000 |
| Jul 11, 2024 | 34.41 | 34.41 | 33.93 | 33.93 | 33.93 | -0.47% | 600 |
| Jul 10, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 300 |
| Jul 9, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.32% | 313 |
| Jul 8, 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | -2.70% | 1,707 |
| Jul 5, 2024 | 35.09 | 35.15 | 35.09 | 35.15 | 35.15 | 4.77% | 500 |
| Jul 3, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 200 |
| Jul 2, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 150 |
| Jul 1, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.15% | 200 |
| Jun 28, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.24% | 543 |
| Jun 27, 2024 | 31.62 | 33.09 | 31.62 | 33.09 | 33.09 | 3.15% | 1,121 |
| Jun 26, 2024 | 32.20 | 32.20 | 32.08 | 32.08 | 32.08 | -0.37% | 1,700 |
| Jun 25, 2024 | 32.33 | 33.25 | 32.20 | 32.20 | 32.20 | -1.38% | 1,400 |
| Jun 24, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 215 |
| Jun 21, 2024 | 32.28 | 32.65 | 32.00 | 32.65 | 32.65 | -0.70% | 2,003 |
| Jun 20, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - | 125 |
| Jun 18, 2024 | 32.78 | 32.88 | 32.78 | 32.88 | 32.88 | 2.40% | 2,125 |
| Jun 17, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.58% | 727 |
| Jun 14, 2024 | 31.80 | 31.80 | 31.10 | 31.61 | 31.61 | -4.67% | 14,410 |
| Jun 13, 2024 | 34.03 | 34.03 | 33.16 | 33.16 | 33.16 | -5.72% | 900 |
| Jun 12, 2024 | 35.00 | 35.17 | 35.00 | 35.17 | 35.17 | 1.82% | 11,100 |
| Jun 11, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | 112 |
| Jun 10, 2024 | 35.00 | 35.08 | 34.54 | 34.54 | 34.54 | -2.79% | 700 |
| Jun 7, 2024 | 35.88 | 35.88 | 35.53 | 35.53 | 35.53 | -1.31% | 800 |
| Jun 6, 2024 | 36.51 | 36.51 | 35.38 | 36.00 | 36.00 | -1.96% | 1,533 |
| Jun 5, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.97% | 200 |
| Jun 4, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.22% | 208 |
| Jun 3, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.43% | 3,432 |
| May 31, 2024 | 36.33 | 37.00 | 36.33 | 37.00 | 37.00 | 4.23% | 1,436 |
| May 30, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 100 |
| May 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.80% | 613 |
| May 28, 2024 | 36.17 | 36.17 | 36.15 | 36.15 | 36.15 | -1.69% | 2,341 |
| May 24, 2024 | 36.57 | 36.78 | 36.57 | 36.77 | 36.77 | 1.02% | 8,300 |
| May 23, 2024 | 36.31 | 36.48 | 36.31 | 36.40 | 36.40 | 1.11% | 1,700 |
| May 22, 2024 | 36.88 | 36.88 | 36.00 | 36.00 | 36.00 | -2.68% | 600 |
| May 21, 2024 | 36.50 | 36.99 | 35.91 | 36.99 | 36.99 | - | 7,220 |
| May 20, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 2.04% | 345 |
| May 17, 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | -0.14% | 547 |
| May 16, 2024 | 36.67 | 36.87 | 36.30 | 36.30 | 36.30 | 1.37% | 4,700 |
| May 15, 2024 | 36.27 | 36.70 | 35.81 | 35.81 | 35.81 | -1.76% | 3,300 |
| May 14, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.50% | 225 |
| May 13, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.89% | 1,033 |
| May 10, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.41% | 2,210 |
| May 9, 2024 | 36.23 | 36.23 | 35.45 | 35.45 | 35.45 | 0.25% | 709 |
| May 8, 2024 | 35.76 | 36.12 | 35.36 | 35.36 | 35.36 | 0.97% | 44,200 |
| May 7, 2024 | 34.67 | 35.77 | 34.67 | 35.02 | 35.02 | 1.65% | 6,520 |
| May 6, 2024 | 34.16 | 34.90 | 34.16 | 34.45 | 34.45 | -0.66% | 2,347 |