AXA SA (AXAHY)
OTCMKTS · Delayed Price · Currency is USD
47.30
-0.08 (-0.16%)
Sep 12, 2025, 3:59 PM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.94 | 47.32 | 46.94 | 47.30 | 47.30 | -0.16% | 43,678 |
| Sep 11, 2025 | 47.38 | 47.45 | 47.06 | 47.38 | 47.38 | 1.34% | 66,759 |
| Sep 10, 2025 | 46.83 | 46.90 | 46.67 | 46.75 | 46.75 | - | 50,603 |
| Sep 9, 2025 | 46.72 | 46.83 | 46.64 | 46.75 | 46.75 | 0.11% | 50,739 |
| Sep 8, 2025 | 46.65 | 46.87 | 46.55 | 46.70 | 46.70 | 0.78% | 56,470 |
| Sep 5, 2025 | 46.45 | 46.53 | 46.19 | 46.34 | 46.34 | -0.13% | 49,058 |
| Sep 4, 2025 | 46.45 | 46.55 | 46.30 | 46.40 | 46.40 | 0.87% | 50,946 |
| Sep 3, 2025 | 45.40 | 46.03 | 45.40 | 46.00 | 46.00 | 0.31% | 90,620 |
| Sep 2, 2025 | 45.73 | 45.92 | 45.56 | 45.86 | 45.86 | -1.70% | 83,269 |
| Aug 29, 2025 | 46.43 | 46.74 | 46.41 | 46.66 | 46.66 | 0.27% | 69,523 |
| Aug 28, 2025 | 46.44 | 46.69 | 46.40 | 46.53 | 46.53 | 0.17% | 60,414 |
| Aug 27, 2025 | 46.08 | 46.58 | 45.99 | 46.45 | 46.45 | 1.03% | 143,434 |
| Aug 26, 2025 | 45.17 | 45.99 | 45.15 | 45.98 | 45.98 | -3.14% | 83,448 |
| Aug 25, 2025 | 49.32 | 49.32 | 47.33 | 47.47 | 47.47 | -4.85% | 72,749 |
| Aug 22, 2025 | 49.96 | 50.31 | 49.79 | 49.89 | 49.89 | -0.22% | 94,959 |
| Aug 21, 2025 | 50.10 | 50.12 | 49.73 | 50.00 | 50.00 | -1.15% | 61,577 |
| Aug 20, 2025 | 50.14 | 50.59 | 50.14 | 50.58 | 50.58 | 1.16% | 45,297 |
| Aug 19, 2025 | 50.00 | 50.13 | 49.86 | 50.00 | 50.00 | 0.25% | 99,915 |
| Aug 18, 2025 | 50.06 | 50.15 | 49.70 | 49.88 | 49.88 | -1.63% | 432,667 |
| Aug 15, 2025 | 50.88 | 50.95 | 50.60 | 50.70 | 50.70 | 0.92% | 365,872 |
| Aug 14, 2025 | 49.81 | 50.24 | 49.81 | 50.24 | 50.24 | 0.24% | 60,495 |
| Aug 13, 2025 | 49.85 | 50.17 | 49.85 | 50.12 | 50.12 | 1.62% | 182,944 |
| Aug 12, 2025 | 48.98 | 49.41 | 48.96 | 49.32 | 49.32 | 1.69% | 59,455 |
| Aug 11, 2025 | 48.25 | 48.50 | 48.15 | 48.50 | 48.50 | 0.06% | 165,421 |
| Aug 8, 2025 | 48.18 | 48.50 | 48.12 | 48.47 | 48.47 | -0.02% | 58,981 |
| Aug 7, 2025 | 48.62 | 48.65 | 48.16 | 48.48 | 48.48 | 1.98% | 67,452 |
| Aug 6, 2025 | 47.32 | 47.69 | 47.32 | 47.54 | 47.54 | 0.83% | 73,734 |
| Aug 5, 2025 | 47.05 | 47.25 | 46.79 | 47.15 | 47.15 | 1.71% | 163,590 |
| Aug 4, 2025 | 46.59 | 46.63 | 46.16 | 46.36 | 46.36 | 1.55% | 109,451 |
| Aug 1, 2025 | 45.62 | 45.84 | 45.26 | 45.65 | 45.65 | -6.24% | 522,533 |
| Jul 31, 2025 | 48.70 | 49.05 | 48.55 | 48.69 | 48.69 | -0.02% | 147,143 |
| Jul 30, 2025 | 48.88 | 49.13 | 48.39 | 48.70 | 48.70 | -0.96% | 49,691 |
| Jul 29, 2025 | 49.16 | 49.19 | 48.86 | 49.17 | 49.17 | 0.82% | 123,910 |
| Jul 28, 2025 | 49.35 | 49.37 | 48.63 | 48.77 | 48.77 | -2.05% | 66,325 |
| Jul 25, 2025 | 49.21 | 49.79 | 49.21 | 49.79 | 49.79 | 0.85% | 58,925 |
| Jul 24, 2025 | 49.35 | 49.81 | 49.28 | 49.37 | 49.37 | -1.28% | 65,285 |
| Jul 23, 2025 | 49.18 | 50.11 | 49.15 | 50.01 | 50.01 | 2.50% | 226,154 |
| Jul 22, 2025 | 48.63 | 48.79 | 48.41 | 48.79 | 48.79 | - | 233,472 |
| Jul 21, 2025 | 48.72 | 49.25 | 48.62 | 48.79 | 48.79 | 0.72% | 52,063 |
| Jul 18, 2025 | 48.62 | 48.88 | 48.39 | 48.44 | 48.44 | 0.41% | 63,820 |
| Jul 17, 2025 | 47.83 | 48.36 | 47.82 | 48.24 | 48.24 | -0.52% | 66,271 |
| Jul 16, 2025 | 47.86 | 48.51 | 47.76 | 48.49 | 48.49 | 0.98% | 135,492 |
| Jul 15, 2025 | 48.55 | 48.55 | 47.94 | 48.02 | 48.02 | -1.68% | 114,727 |
| Jul 14, 2025 | 48.50 | 48.84 | 48.50 | 48.84 | 48.84 | 0.39% | 76,300 |
| Jul 11, 2025 | 48.65 | 48.81 | 48.37 | 48.65 | 48.65 | -0.31% | 77,870 |
| Jul 10, 2025 | 48.80 | 48.88 | 48.44 | 48.80 | 48.80 | -1.11% | 217,054 |
| Jul 9, 2025 | 49.12 | 49.46 | 48.97 | 49.35 | 49.35 | 1.36% | 77,901 |
| Jul 8, 2025 | 48.50 | 48.73 | 48.25 | 48.69 | 48.69 | 0.39% | 74,554 |
| Jul 7, 2025 | 48.52 | 48.75 | 48.30 | 48.50 | 48.50 | -0.13% | 86,246 |
| Jul 3, 2025 | 48.49 | 48.75 | 48.42 | 48.57 | 48.57 | 1.09% | 148,552 |