AXA SA (AXAHY)
OTCMKTS
· Delayed Price · Currency is USD
48.91
+0.27 (0.56%)
Jun 6, 2025, 3:58 PM EDT
AXA SA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 48.65 | 48.92 | 48.65 | 48.91 | 48.91 | 0.56% | 55,999 |
Jun 5, 2025 | 48.71 | 48.88 | 48.52 | 48.64 | 48.64 | 0.37% | 56,402 |
Jun 4, 2025 | 48.32 | 48.53 | 48.24 | 48.46 | 48.46 | 0.58% | 53,414 |
Jun 3, 2025 | 48.08 | 48.25 | 47.97 | 48.18 | 48.18 | -0.25% | 682,707 |
Jun 2, 2025 | 47.48 | 48.30 | 47.42 | 48.30 | 48.30 | 2.16% | 284,405 |
May 30, 2025 | 47.41 | 47.41 | 46.98 | 47.28 | 47.28 | -0.01% | 50,884 |
May 29, 2025 | 47.06 | 47.34 | 46.97 | 47.29 | 47.29 | 1.46% | 97,525 |
May 28, 2025 | 46.46 | 46.68 | 46.35 | 46.61 | 46.61 | -0.84% | 99,082 |
May 27, 2025 | 46.98 | 47.00 | 46.77 | 47.00 | 47.00 | 0.88% | 83,184 |
May 23, 2025 | 46.12 | 46.66 | 46.12 | 46.59 | 46.59 | -0.58% | 280,856 |
May 22, 2025 | 46.74 | 46.99 | 46.55 | 46.86 | 46.86 | -0.23% | 172,957 |
May 21, 2025 | 47.28 | 47.50 | 46.90 | 46.97 | 46.97 | 0.04% | 397,612 |
May 20, 2025 | 46.92 | 47.07 | 46.80 | 46.95 | 46.95 | -0.28% | 106,271 |
May 19, 2025 | 46.64 | 47.08 | 46.64 | 47.08 | 47.08 | 1.84% | 59,422 |
May 16, 2025 | 45.94 | 46.29 | 45.90 | 46.23 | 46.23 | 1.13% | 86,710 |
May 15, 2025 | 45.67 | 45.85 | 45.51 | 45.72 | 45.72 | 0.79% | 49,053 |
May 14, 2025 | 45.49 | 45.76 | 45.34 | 45.36 | 45.36 | 0.10% | 67,765 |
May 13, 2025 | 45.15 | 45.53 | 45.06 | 45.31 | 45.31 | 0.13% | 110,453 |
May 12, 2025 | 45.23 | 45.34 | 44.97 | 45.25 | 45.25 | -3.87% | 138,862 |
May 9, 2025 | 46.86 | 47.19 | 46.82 | 47.07 | 47.07 | 1.23% | 858,476 |
May 8, 2025 | 46.29 | 46.61 | 46.18 | 46.50 | 46.50 | 0.87% | 110,304 |
May 7, 2025 | 46.11 | 46.44 | 46.05 | 46.10 | 46.10 | -1.33% | 932,210 |
May 6, 2025 | 46.50 | 46.72 | 46.20 | 46.72 | 46.72 | -0.13% | 177,349 |
May 5, 2025 | 46.61 | 46.84 | 46.37 | 46.78 | 46.78 | 1.12% | 63,484 |
May 2, 2025 | 45.67 | 46.54 | 45.67 | 46.26 | 46.26 | -3.32% | 63,065 |
May 1, 2025 | 48.26 | 48.26 | 47.39 | 47.85 | 45.44 | 0.80% | 62,841 |
Apr 30, 2025 | 47.40 | 47.77 | 47.20 | 47.47 | 45.08 | -0.44% | 74,302 |
Apr 29, 2025 | 47.00 | 47.77 | 47.00 | 47.68 | 45.28 | 1.84% | 907,236 |
Apr 28, 2025 | 46.68 | 46.92 | 46.48 | 46.82 | 44.47 | 0.41% | 277,828 |
Apr 25, 2025 | 46.26 | 46.70 | 46.11 | 46.63 | 44.29 | 1.24% | 271,836 |
Apr 24, 2025 | 45.72 | 46.07 | 45.64 | 46.06 | 43.74 | 0.92% | 96,841 |
Apr 23, 2025 | 45.65 | 46.19 | 45.49 | 45.64 | 43.35 | -0.39% | 87,078 |
Apr 22, 2025 | 45.87 | 46.19 | 45.70 | 45.82 | 43.52 | 2.41% | 108,798 |
Apr 21, 2025 | 44.90 | 46.33 | 44.28 | 44.74 | 42.49 | -0.56% | 172,210 |
Apr 17, 2025 | 44.91 | 45.31 | 44.77 | 44.99 | 42.73 | 1.95% | 91,259 |
Apr 16, 2025 | 44.33 | 44.83 | 44.06 | 44.13 | 41.91 | 0.48% | 84,627 |
Apr 15, 2025 | 43.93 | 44.40 | 43.64 | 43.92 | 41.71 | 1.86% | 111,877 |
Apr 14, 2025 | 43.24 | 43.70 | 42.97 | 43.12 | 40.95 | 0.09% | 75,158 |
Apr 11, 2025 | 42.04 | 43.18 | 41.98 | 43.08 | 40.91 | 2.06% | 192,877 |
Apr 10, 2025 | 41.83 | 42.36 | 41.19 | 42.21 | 40.09 | -0.40% | 295,831 |
Apr 9, 2025 | 38.93 | 42.38 | 38.88 | 42.38 | 40.25 | 8.42% | 192,502 |
Apr 8, 2025 | 40.39 | 40.44 | 38.44 | 39.09 | 37.13 | 0.90% | 503,297 |
Apr 7, 2025 | 38.86 | 40.34 | 38.21 | 38.74 | 36.79 | -4.89% | 133,366 |
Apr 4, 2025 | 41.84 | 41.98 | 40.73 | 40.73 | 38.68 | -7.39% | 135,583 |
Apr 3, 2025 | 43.80 | 44.12 | 43.60 | 43.98 | 41.77 | 0.16% | 44,659 |
Apr 2, 2025 | 43.51 | 43.91 | 43.47 | 43.91 | 41.70 | 1.67% | 45,499 |
Apr 1, 2025 | 43.24 | 43.46 | 42.94 | 43.19 | 41.02 | 1.08% | 71,335 |
Mar 31, 2025 | 42.65 | 42.94 | 42.40 | 42.73 | 40.58 | -1.18% | 113,049 |
Mar 28, 2025 | 43.23 | 43.57 | 43.01 | 43.24 | 41.07 | -0.12% | 62,009 |
Mar 27, 2025 | 43.17 | 43.45 | 43.17 | 43.29 | 41.11 | 0.74% | 52,481 |