Axa S.A. (AXAHY)
OTC: AXAHY
· Real-Time Price · USD
50.61
0.37 (0.74%)
At close: Aug 15, 2025, 3:59 PM
50.70
0.18%
After-hours: Aug 15, 2025, 04:00 PM EDT
AXAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.87 | 50.20 | 49.77 | 50.20 | 50.24 | 0.16% | 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% | 59,500 |
| 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% | 59,000 |
| Aug 7, 2025 | 48.62 | 48.65 | 48.16 | 48.48 | 48.48 | 1.98% | 67,500 |
| 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 | 1.70% | 163,600 |
| Aug 4, 2025 | 46.59 | 46.63 | 46.16 | 46.36 | 46.36 | 1.56% | 109,500 |
| 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% | 49,700 |
| 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% | 65,300 |
| Jul 23, 2025 | 49.18 | 50.11 | 49.15 | 50.01 | 50.01 | 2.50% | 226,200 |
| Jul 22, 2025 | 48.63 | 48.79 | 48.41 | 48.79 | 48.79 | 0.00% | 233,500 |
| Jul 21, 2025 | 48.72 | 49.25 | 48.62 | 48.79 | 48.79 | 0.72% | 52,100 |
| Jul 18, 2025 | 48.62 | 48.88 | 48.39 | 48.44 | 48.44 | 0.41% | 63,820 |