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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202548.6548.9248.6548.9148.910.56%55,999
Jun 5, 202548.7148.8848.5248.6448.640.37%56,402
Jun 4, 202548.3248.5348.2448.4648.460.58%53,414
Jun 3, 202548.0848.2547.9748.1848.18-0.25%682,707
Jun 2, 202547.4848.3047.4248.3048.302.16%284,405
May 30, 202547.4147.4146.9847.2847.28-0.01%50,884
May 29, 202547.0647.3446.9747.2947.291.46%97,525
May 28, 202546.4646.6846.3546.6146.61-0.84%99,082
May 27, 202546.9847.0046.7747.0047.000.88%83,184
May 23, 202546.1246.6646.1246.5946.59-0.58%280,856
May 22, 202546.7446.9946.5546.8646.86-0.23%172,957
May 21, 202547.2847.5046.9046.9746.970.04%397,612
May 20, 202546.9247.0746.8046.9546.95-0.28%106,271
May 19, 202546.6447.0846.6447.0847.081.84%59,422
May 16, 202545.9446.2945.9046.2346.231.13%86,710
May 15, 202545.6745.8545.5145.7245.720.79%49,053
May 14, 202545.4945.7645.3445.3645.360.10%67,765
May 13, 202545.1545.5345.0645.3145.310.13%110,453
May 12, 202545.2345.3444.9745.2545.25-3.87%138,862
May 9, 202546.8647.1946.8247.0747.071.23%858,476
May 8, 202546.2946.6146.1846.5046.500.87%110,304
May 7, 202546.1146.4446.0546.1046.10-1.33%932,210
May 6, 202546.5046.7246.2046.7246.72-0.13%177,349
May 5, 202546.6146.8446.3746.7846.781.12%63,484
May 2, 202545.6746.5445.6746.2646.26-3.32%63,065
May 1, 202548.2648.2647.3947.8545.440.80%62,841
Apr 30, 202547.4047.7747.2047.4745.08-0.44%74,302
Apr 29, 202547.0047.7747.0047.6845.281.84%907,236
Apr 28, 202546.6846.9246.4846.8244.470.41%277,828
Apr 25, 202546.2646.7046.1146.6344.291.24%271,836
Apr 24, 202545.7246.0745.6446.0643.740.92%96,841
Apr 23, 202545.6546.1945.4945.6443.35-0.39%87,078
Apr 22, 202545.8746.1945.7045.8243.522.41%108,798
Apr 21, 202544.9046.3344.2844.7442.49-0.56%172,210
Apr 17, 202544.9145.3144.7744.9942.731.95%91,259
Apr 16, 202544.3344.8344.0644.1341.910.48%84,627
Apr 15, 202543.9344.4043.6443.9241.711.86%111,877
Apr 14, 202543.2443.7042.9743.1240.950.09%75,158
Apr 11, 202542.0443.1841.9843.0840.912.06%192,877
Apr 10, 202541.8342.3641.1942.2140.09-0.40%295,831
Apr 9, 202538.9342.3838.8842.3840.258.42%192,502
Apr 8, 202540.3940.4438.4439.0937.130.90%503,297
Apr 7, 202538.8640.3438.2138.7436.79-4.89%133,366
Apr 4, 202541.8441.9840.7340.7338.68-7.39%135,583
Apr 3, 202543.8044.1243.6043.9841.770.16%44,659
Apr 2, 202543.5143.9143.4743.9141.701.67%45,499
Apr 1, 202543.2443.4642.9443.1941.021.08%71,335
Mar 31, 202542.6542.9442.4042.7340.58-1.18%113,049
Mar 28, 202543.2343.5743.0143.2441.07-0.12%62,009
Mar 27, 202543.1743.4543.1743.2941.110.74%52,481