Axa S.A. (AXAHY) Historical Stock Price Data | Complete Trading History - Stocknear

Axa S.A.

OTC: AXAHY · Real-Time Price · USD
47.61
0.92 (1.97%)
At close: Sep 26, 2025, 3:58 PM
47.56
-0.11%
After-hours: Sep 26, 2025, 01:52 PM EDT

AXAHY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 47.49 47.65 47.45 47.63 47.49 2.01% 58,110
Sep 25, 2025 46.56 46.77 46.49 46.69 46.69 0.02% 87,600
Sep 24, 2025 46.92 46.92 46.56 46.68 46.68 -0.85% 61,400
Sep 23, 2025 47.32 47.39 47.00 47.08 47.08 -0.28% 50,600
Sep 22, 2025 47.09 47.35 46.92 47.21 47.21 0.66% 104,408
Sep 19, 2025 46.86 47.12 46.69 46.90 46.90 0.58% 67,802
Sep 18, 2025 46.48 47.00 46.38 46.63 46.63 -0.24% 71,807
Sep 17, 2025 47.01 47.27 46.71 46.74 46.74 -1.27% 65,331
Sep 16, 2025 47.17 47.34 46.86 47.34 47.34 -0.25% 45,507
Sep 15, 2025 47.44 47.64 47.41 47.46 47.46 0.34% 69,700
Sep 12, 2025 46.94 47.32 46.94 47.30 47.30 -0.17% 43,700
Sep 11, 2025 47.38 47.45 47.06 47.38 47.38 1.35% 66,800
Sep 10, 2025 46.83 46.90 46.67 46.75 46.75 0.00% 50,603
Sep 9, 2025 46.72 46.83 46.64 46.75 46.75 0.11% 50,739
Sep 8, 2025 46.65 46.87 46.55 46.70 46.70 0.78% 56,500
Sep 5, 2025 46.45 46.53 46.19 46.34 46.34 -0.13% 49,100
Sep 4, 2025 46.45 46.55 46.30 46.40 46.40 0.87% 50,946
Sep 3, 2025 45.40 46.03 45.40 46.00 46.00 0.31% 90,620
Sep 2, 2025 45.73 45.92 45.56 45.86 45.86 -1.71% 83,300
Aug 29, 2025 46.43 46.74 46.41 46.66 46.66 0.28% 69,523