AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
48.52
-0.38 (-0.78%)
Jun 27, 2025, 3:17 PM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |