AXA SA (AXAHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.47

-2.14

(-5.85%)

At close: 09:39AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	35.16	35.16	33.10	34.48	34.48	900
30 Apr 2024	36.62	36.62	36.62	36.62	36.62	-
30 Apr 2024	2.124 Dividend
29 Apr 2024	36.96	36.96	36.39	36.62	34.50	26,400
26 Apr 2024	36.50	36.50	36.50	36.50	34.38	200
25 Apr 2024	36.74	36.74	36.70	36.70	34.57	300
24 Apr 2024	36.90	36.90	36.90	36.90	34.76	-
23 Apr 2024	36.95	36.95	36.90	36.90	34.76	1,400
22 Apr 2024	36.55	36.55	36.55	36.55	34.43	400
19 Apr 2024	36.55	36.55	36.55	36.55	34.43	1,600
18 Apr 2024	35.92	35.92	35.92	35.92	33.84	200
17 Apr 2024	35.97	35.97	35.78	35.92	33.84	600
16 Apr 2024	35.05	35.57	35.05	35.57	33.51	1,400
15 Apr 2024	35.97	35.97	35.68	35.68	33.61	400
12 Apr 2024	35.73	35.73	35.73	35.73	33.66	1,000
11 Apr 2024	36.91	36.91	36.91	36.91	34.77	-
10 Apr 2024	36.91	36.91	36.91	36.91	34.77	-
09 Apr 2024	36.91	36.91	36.91	36.91	34.77	-
08 Apr 2024	37.27	37.27	36.91	36.91	34.77	600
05 Apr 2024	36.95	36.95	36.95	36.95	34.81	300
04 Apr 2024	37.55	37.55	37.55	37.55	35.37	1,000
03 Apr 2024	37.69	37.69	37.36	37.36	35.19	900
02 Apr 2024	37.70	37.70	37.70	37.70	35.51	-
01 Apr 2024	38.70	38.70	37.00	37.70	35.51	700
28 Mar 2024	37.98	37.98	37.60	37.60	35.42	2,000
27 Mar 2024	37.65	37.69	37.28	37.38	35.21	11,400
26 Mar 2024	36.90	36.90	36.90	36.90	34.76	-
25 Mar 2024	36.90	36.90	36.90	36.90	34.76	600
22 Mar 2024	37.04	37.04	37.04	37.04	34.89	900
21 Mar 2024	37.55	37.60	37.55	37.60	35.42	1,700
20 Mar 2024	36.73	36.73	36.73	36.73	34.60	-
19 Mar 2024	36.73	36.73	36.73	36.73	34.60	-
18 Mar 2024	36.81	37.03	36.73	36.73	34.60	2,700
15 Mar 2024	37.70	37.70	37.70	37.70	35.51	400
14 Mar 2024	36.96	37.16	36.76	37.16	35.00	2,800
13 Mar 2024	37.03	37.03	37.03	37.03	34.88	-
12 Mar 2024	37.00	37.03	37.00	37.03	34.88	1,900
11 Mar 2024	36.40	36.40	36.20	36.20	34.10	3,000
08 Mar 2024	36.50	36.87	36.50	36.87	34.73	900
07 Mar 2024	36.00	36.16	36.00	36.03	33.94	6,000
06 Mar 2024	35.94	35.94	35.94	35.94	33.86	1,000
05 Mar 2024	35.53	35.53	35.31	35.40	33.35	400
04 Mar 2024	35.49	35.59	34.90	35.59	33.53	1,900
01 Mar 2024	35.05	35.08	35.05	35.08	33.05	1,200
29 Feb 2024	35.50	35.70	35.40	35.70	33.63	8,100
28 Feb 2024	35.32	35.32	35.32	35.32	33.27	1,700
27 Feb 2024	35.06	35.06	35.06	35.06	33.03	1,600
26 Feb 2024	35.11	35.11	35.11	35.11	33.07	1,400
23 Feb 2024	35.00	35.00	35.00	35.00	32.97	800
22 Feb 2024	34.55	34.90	34.55	34.90	32.88	800
21 Feb 2024	33.48	33.95	33.48	33.95	31.98	3,600
20 Feb 2024	33.37	33.68	33.37	33.68	31.73	300
16 Feb 2024	33.30	33.30	33.30	33.30	31.37	400
15 Feb 2024	33.30	33.30	33.30	33.30	31.37	200
14 Feb 2024	32.82	32.82	32.54	32.54	30.65	1,300
13 Feb 2024	33.04	33.04	33.04	33.04	31.12	-
12 Feb 2024	33.00	33.04	33.00	33.04	31.12	8,600
09 Feb 2024	32.30	32.36	32.11	32.30	30.43	2,700
08 Feb 2024	32.67	32.67	32.67	32.67	30.78	-
07 Feb 2024	32.67	32.67	32.67	32.67	30.78	-
06 Feb 2024	32.67	32.67	32.67	32.67	30.78	100
05 Feb 2024	32.57	32.57	32.16	32.16	30.29	500
02 Feb 2024	32.71	32.71	32.71	32.71	30.81	300
01 Feb 2024	32.81	32.81	32.71	32.71	30.81	700
31 Jan 2024	34.00	34.12	34.00	34.12	32.14	1,700
30 Jan 2024	33.83	33.83	33.40	33.40	31.46	900
29 Jan 2024	33.20	33.20	33.20	33.20	31.27	500
26 Jan 2024	33.47	33.47	33.47	33.47	31.53	19,300
25 Jan 2024	33.33	33.33	33.23	33.23	31.30	1,200
24 Jan 2024	33.70	33.70	33.36	33.36	31.43	3,400
23 Jan 2024	33.42	33.42	33.22	33.38	31.44	3,500
22 Jan 2024	33.76	33.86	33.76	33.86	31.90	400
19 Jan 2024	33.00	33.25	32.98	32.98	31.07	6,600
18 Jan 2024	32.56	32.56	32.56	32.56	30.67	700
17 Jan 2024	31.95	31.95	31.95	31.95	30.10	7,800
16 Jan 2024	32.00	32.09	32.00	32.09	30.23	700
12 Jan 2024	32.30	32.60	32.13	32.60	30.71	600
11 Jan 2024	31.76	31.76	31.76	31.76	29.92	200
10 Jan 2024	32.12	32.12	32.12	32.12	30.26	300
09 Jan 2024	32.08	32.08	32.08	32.08	30.22	13,100
08 Jan 2024	32.59	32.59	32.59	32.59	30.70	20,100
05 Jan 2024	32.59	32.59	32.59	32.59	30.70	3,300
04 Jan 2024	32.71	32.83	32.71	32.83	30.93	500
03 Jan 2024	32.18	32.26	32.18	32.26	30.39	1,500
02 Jan 2024	32.59	32.99	32.47	32.49	30.61	1,000
29 Dec 2023	32.32	32.32	32.32	32.32	30.45	500
28 Dec 2023	32.52	32.52	32.52	32.52	30.63	-
27 Dec 2023	32.52	32.52	32.52	32.52	30.63	8,200
26 Dec 2023	32.60	32.60	32.52	32.52	30.63	1,200
22 Dec 2023	32.03	32.03	32.03	32.03	30.17	14,900
21 Dec 2023	32.03	32.03	32.03	32.03	30.17	-
20 Dec 2023	31.97	32.29	31.97	32.03	30.17	5,300
19 Dec 2023	32.00	32.00	32.00	32.00	30.14	300
18 Dec 2023	32.17	32.17	31.65	31.65	29.81	400
15 Dec 2023	31.61	31.61	31.61	31.61	29.78	200
14 Dec 2023	32.28	32.28	32.28	32.28	30.41	100
13 Dec 2023	32.12	32.12	32.12	32.12	30.26	1,600
12 Dec 2023	32.04	32.04	32.04	32.04	30.18	400
11 Dec 2023	32.06	32.23	32.06	32.23	30.36	500
08 Dec 2023	31.84	32.36	31.84	32.36	30.48	142,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,856.90+25.00(+0.32%)

ASX 2007,594.70+24.80(+0.33%)

AUD/USD0.6538+0.0011(+0.16%)

OIL79.47+0.47(+0.59%)

GOLD2,324.00+13.00(+0.56%)

Bitcoin AUD87,612.22-4,131.40(-4.50%)

AXA SA (AXAHF)

ALL ORDS
7,856.90
+25.00(+0.32%)

ASX 200
7,594.70
+24.80(+0.33%)

AUD/USD
0.6538
+0.0011(+0.16%)

OIL
79.47
+0.47(+0.59%)

GOLD
2,324.00
+13.00(+0.56%)

Bitcoin AUD
87,612.22
-4,131.40(-4.50%)