Axa S.A. (AXAHY)
OTC: AXAHY
· Real-Time Price · USD
46.34
-0.06 (-0.13%)
At close: Sep 05, 2025, 12:50 PM
AXAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.45 | 46.55 | 46.30 | 46.40 | 46.49 | 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 |
| Aug 28, 2025 | 46.44 | 46.69 | 46.40 | 46.53 | 46.53 | 0.17% | 60,414 |
| Aug 27, 2025 | 46.08 | 46.58 | 45.99 | 46.45 | 46.45 | 1.02% | 143,434 |
| Aug 26, 2025 | 45.17 | 45.99 | 45.15 | 45.98 | 45.98 | -3.14% | 83,448 |
| Aug 25, 2025 | 49.32 | 49.32 | 47.33 | 47.47 | 47.47 | -4.85% | 72,749 |
| Aug 22, 2025 | 49.96 | 50.31 | 49.79 | 49.89 | 49.89 | -0.22% | 95,000 |
| Aug 21, 2025 | 50.10 | 50.12 | 49.73 | 50.00 | 50.00 | -1.15% | 61,600 |
| Aug 20, 2025 | 50.14 | 50.59 | 50.14 | 50.58 | 50.58 | 1.16% | 45,300 |
| Aug 19, 2025 | 50.00 | 50.13 | 49.86 | 50.00 | 50.00 | 0.24% | 99,915 |
| Aug 18, 2025 | 50.06 | 50.15 | 49.70 | 49.88 | 49.88 | -1.62% | 432,700 |
| Aug 15, 2025 | 50.88 | 50.95 | 50.60 | 50.70 | 50.70 | 0.92% | 365,900 |
| Aug 14, 2025 | 49.81 | 50.24 | 49.81 | 50.24 | 50.24 | 0.24% | 60,500 |
| 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 |