AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
44.25
-2.48 (-5.30%)
May 12, 2025, 1:23 PM EDT
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.57 | 47.58 | 46.32 | 46.73 | 46.73 | 1.33% | 5,653 |
| May 8, 2025 | 46.11 | 46.21 | 46.11 | 46.11 | 46.11 | -1.58% | 121,319 |
| May 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 2.65% | 86,441 |
| May 6, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -5.04% | 50,210 |
| May 5, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 45.63 | - | 12 |
| May 2, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 45.63 | 0.68% | 217 |
| May 1, 2025 | 48.14 | 48.14 | 47.37 | 47.74 | 43.14 | 1.93% | 1,203 |
| Apr 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 42.32 | -0.32% | 689 |
| Apr 29, 2025 | 47.82 | 47.82 | 46.98 | 46.98 | 42.45 | 0.17% | 1,834 |
| Apr 28, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 42.38 | 0.77% | 5,527 |
| Apr 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 42.06 | - | 23 |
| Apr 24, 2025 | 45.84 | 46.54 | 45.84 | 46.54 | 42.06 | 1.61% | 810 |
| Apr 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 41.39 | - | 53 |
| Apr 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 41.39 | 3.93% | 323 |
| Apr 21, 2025 | 45.35 | 45.35 | 44.07 | 44.07 | 39.83 | -2.67% | 780 |
| Apr 17, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 40.92 | 7.15% | 1,190 |
| Apr 16, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 1 |
| Apr 15, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 27,832 |
| Apr 14, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 38.19 | - | 95 |
| Apr 11, 2025 | 42.22 | 42.26 | 42.22 | 42.26 | 38.19 | 2.97% | 2,684 |
| Apr 10, 2025 | 41.40 | 42.24 | 41.04 | 41.04 | 37.09 | -2.01% | 1,218 |
| Apr 9, 2025 | 39.00 | 41.88 | 39.00 | 41.88 | 37.85 | 8.58% | 1,429 |
| Apr 8, 2025 | 40.00 | 40.00 | 38.57 | 38.57 | 34.85 | -1.61% | 4,768 |
| Apr 7, 2025 | 38.93 | 39.23 | 37.65 | 39.20 | 35.42 | -4.66% | 2,639 |
| Apr 4, 2025 | 41.50 | 41.68 | 41.12 | 41.12 | 37.15 | -5.24% | 6,930 |
| Apr 3, 2025 | 43.53 | 43.53 | 43.39 | 43.39 | 39.21 | -1.25% | 740 |
| Apr 2, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 39.71 | 2.95% | 300 |
| Apr 1, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 38.57 | - | - |
| Mar 31, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 38.57 | - | 55 |
| Mar 28, 2025 | 43.23 | 43.23 | 42.68 | 42.68 | 38.57 | -2.60% | 1,460 |
| Mar 27, 2025 | 43.55 | 43.82 | 43.55 | 43.82 | 39.60 | 0.91% | 350 |
| Mar 26, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 39.24 | - | 55 |
| Mar 25, 2025 | 43.05 | 43.43 | 43.05 | 43.43 | 39.24 | 1.05% | 384 |
| Mar 24, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 38.84 | - | 23 |
| Mar 21, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 38.84 | -2.33% | 143 |
| Mar 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 39.76 | - | 176 |
| Mar 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 39.76 | - | 683 |
| Mar 18, 2025 | 43.88 | 44.00 | 43.88 | 44.00 | 39.76 | 2.29% | 4,192 |
| Mar 17, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 38.87 | 2.13% | 1,928 |
| Mar 14, 2025 | 42.33 | 42.33 | 42.12 | 42.12 | 38.06 | 1.00% | 2,601 |
| Mar 13, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 37.68 | -1.26% | 156 |
| Mar 12, 2025 | 43.00 | 43.00 | 42.23 | 42.23 | 38.16 | 0.79% | 1,911 |
| Mar 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 37.86 | 1.48% | 274 |
| Mar 10, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 37.31 | - | 289 |
| Mar 7, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 37.31 | 1.95% | 638 |
| Mar 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 36.60 | - | 121 |
| Mar 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 36.60 | - | 158 |
| Mar 4, 2025 | 39.42 | 40.50 | 39.42 | 40.50 | 36.60 | 4.44% | 906 |
| Mar 3, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 35.04 | - | 156 |
| Feb 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 35.04 | -1.68% | 1,709 |