AXA SA (AXAHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.02

-0.31

(-0.90%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.49	34.59	33.88	34.02	34.02	136,900
26 Apr 2024	2.103 Dividend
25 Apr 2024	35.68	36.40	35.68	36.06	33.96	288,300
24 Apr 2024	36.47	36.73	36.31	36.67	34.53	90,700
23 Apr 2024	37.16	37.48	37.16	37.48	35.29	58,200
22 Apr 2024	36.61	36.78	36.53	36.75	34.61	49,200
19 Apr 2024	36.08	36.25	35.99	36.20	34.09	68,600
18 Apr 2024	35.99	36.26	35.78	35.79	33.70	67,800
17 Apr 2024	35.89	35.98	35.55	35.68	33.60	68,000
16 Apr 2024	35.31	35.48	35.18	35.41	33.34	88,000
15 Apr 2024	36.15	36.29	35.60	35.63	33.55	49,800
12 Apr 2024	35.74	35.87	35.59	35.63	33.55	44,300
11 Apr 2024	36.04	36.06	35.46	36.02	33.92	58,100
10 Apr 2024	36.06	36.48	35.98	36.32	34.20	54,900
09 Apr 2024	37.16	37.16	36.66	36.87	34.72	51,000
08 Apr 2024	37.32	37.35	37.17	37.22	35.05	60,100
05 Apr 2024	36.87	37.07	36.78	36.99	34.83	44,900
04 Apr 2024	37.99	38.04	37.26	37.32	35.14	51,300
03 Apr 2024	37.69	37.86	37.59	37.70	35.50	48,700
02 Apr 2024	37.15	37.46	37.15	37.43	35.25	44,200
01 Apr 2024	38.12	38.23	36.74	37.45	35.27	50,700
28 Mar 2024	37.57	37.66	37.49	37.60	35.41	63,000
27 Mar 2024	37.68	37.78	37.50	37.70	35.50	87,800
26 Mar 2024	37.56	37.63	37.22	37.44	35.26	93,500
25 Mar 2024	37.33	37.58	37.25	37.26	35.09	295,500
22 Mar 2024	37.48	37.48	37.17	37.17	35.00	154,300
21 Mar 2024	37.69	37.82	37.55	37.64	35.44	74,700
20 Mar 2024	37.44	38.09	37.42	38.04	35.82	79,300
19 Mar 2024	37.71	37.78	37.53	37.62	35.43	59,900
18 Mar 2024	37.31	37.33	37.15	37.16	34.99	30,000
15 Mar 2024	37.36	37.57	37.34	37.45	35.27	40,800
14 Mar 2024	37.03	37.07	36.84	36.88	34.73	63,700
13 Mar 2024	37.17	37.30	37.00	37.03	34.87	46,700
12 Mar 2024	36.74	37.17	36.74	37.17	35.00	55,900
11 Mar 2024	36.18	36.49	36.16	36.46	34.33	45,700
08 Mar 2024	36.69	36.76	36.53	36.60	34.47	75,500
07 Mar 2024	36.02	36.31	36.02	36.27	34.15	42,200
06 Mar 2024	35.65	35.75	35.58	35.70	33.62	57,800
05 Mar 2024	35.30	35.57	35.28	35.42	33.35	40,400
04 Mar 2024	35.40	35.49	35.26	35.42	33.35	65,700
01 Mar 2024	35.14	35.18	34.97	35.04	33.00	54,800
29 Feb 2024	35.81	35.85	35.41	35.55	33.48	49,700
28 Feb 2024	35.45	35.48	35.35	35.36	33.30	55,100
27 Feb 2024	35.12	35.23	35.03	35.16	33.11	52,400
26 Feb 2024	35.09	35.20	35.01	35.03	32.99	59,800
23 Feb 2024	35.00	35.08	34.88	34.88	32.85	57,400
22 Feb 2024	34.79	34.84	34.55	34.84	32.81	92,300
21 Feb 2024	33.70	33.82	33.56	33.71	31.74	72,800
20 Feb 2024	33.54	33.71	33.54	33.60	31.64	67,900
16 Feb 2024	33.27	33.48	33.18	33.37	31.42	46,700
15 Feb 2024	32.93	33.32	32.93	33.30	31.36	40,800
14 Feb 2024	32.78	32.95	32.77	32.89	30.97	60,500
13 Feb 2024	32.94	32.97	32.58	32.70	30.79	192,200
12 Feb 2024	32.85	33.07	32.81	32.94	31.02	44,500
09 Feb 2024	32.30	32.49	32.20	32.49	30.60	41,900
08 Feb 2024	32.46	32.51	32.35	32.47	30.58	60,100
07 Feb 2024	32.86	32.90	32.71	32.88	30.96	48,500
06 Feb 2024	32.91	32.99	32.83	32.92	31.00	311,000
05 Feb 2024	32.47	32.80	32.37	32.74	30.83	151,500
02 Feb 2024	32.91	33.02	32.87	32.98	31.06	38,400
01 Feb 2024	33.24	33.34	32.93	33.27	31.33	408,600
31 Jan 2024	34.03	34.10	33.44	33.45	31.50	58,900
30 Jan 2024	33.70	33.82	33.67	33.74	31.77	195,600
29 Jan 2024	33.48	33.83	33.45	33.74	31.77	82,800
26 Jan 2024	33.77	33.83	33.53	33.53	31.57	89,700
25 Jan 2024	33.61	33.63	33.32	33.51	31.56	112,900
24 Jan 2024	33.78	33.88	33.55	33.55	31.59	89,200
23 Jan 2024	33.17	33.33	33.03	33.33	31.39	60,500
22 Jan 2024	33.51	33.53	33.40	33.40	31.45	69,500
19 Jan 2024	33.30	33.45	33.09	33.42	31.47	76,600
18 Jan 2024	32.48	32.74	32.48	32.68	30.77	77,400
17 Jan 2024	31.96	32.16	31.93	32.13	30.26	62,900
16 Jan 2024	32.07	32.30	31.97	32.19	30.31	77,800
12 Jan 2024	32.40	32.52	32.19	32.29	30.41	46,200
11 Jan 2024	32.39	32.39	32.03	32.22	30.34	40,400
10 Jan 2024	32.37	32.56	32.37	32.50	30.60	148,300
09 Jan 2024	32.41	32.50	32.30	32.37	30.48	240,500
08 Jan 2024	32.77	32.94	32.69	32.94	31.02	84,500
05 Jan 2024	32.55	32.85	32.55	32.63	30.73	41,400
04 Jan 2024	32.67	32.87	32.62	32.62	30.72	37,200
03 Jan 2024	32.37	32.55	32.26	32.50	30.60	33,500
02 Jan 2024	32.55	32.68	32.51	32.55	30.65	57,800
29 Dec 2023	32.56	32.75	32.54	32.69	30.78	47,000
28 Dec 2023	32.69	32.74	32.58	32.60	30.70	82,900
27 Dec 2023	32.70	32.90	32.70	32.89	30.97	224,900
26 Dec 2023	32.20	32.85	32.20	32.71	30.80	82,000
22 Dec 2023	32.71	32.78	32.49	32.63	30.73	59,500
21 Dec 2023	32.41	32.49	32.32	32.49	30.60	35,800
20 Dec 2023	32.21	32.27	31.86	31.86	30.00	77,800
19 Dec 2023	32.09	32.25	32.05	32.20	30.32	213,200
18 Dec 2023	31.86	31.92	31.72	31.81	29.95	74,600
15 Dec 2023	31.94	32.03	31.67	31.68	29.83	106,800
14 Dec 2023	32.31	32.31	32.07	32.12	30.25	54,500
13 Dec 2023	32.29	32.78	32.06	32.78	30.87	57,000
12 Dec 2023	32.37	32.52	32.35	32.52	30.62	41,500
11 Dec 2023	32.24	32.44	32.24	32.37	30.48	32,200
08 Dec 2023	32.21	32.46	32.21	32.44	30.55	37,600
07 Dec 2023	32.19	32.41	32.15	32.34	30.45	58,300
06 Dec 2023	32.09	32.17	31.80	31.80	29.95	59,400
05 Dec 2023	31.61	31.70	31.55	31.55	29.71	44,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,740.54+937.78(+0.97%)

AXA SA (AXAHY)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,740.54
+937.78(+0.97%)