Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AXA SA (AXAHY)

Other OTC - Other OTC Delayed Price. Currency in USD
28.79+0.08 (+0.28%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202228.4828.8828.4828.7928.7967,447
Dec 01, 202228.8428.9028.5228.7128.7171,000
Nov 30, 202227.9528.3627.7128.2728.27217,200
Nov 29, 202228.1928.4328.1928.2928.2958,600
Nov 28, 202228.1628.2227.8427.8827.88103,800
Nov 25, 202228.1328.3928.0828.3028.3035,600
Nov 23, 202228.0428.1927.9428.1628.1696,000
Nov 22, 202227.9028.0527.8128.0028.0045,700
Nov 21, 202227.6027.7027.5027.6527.6558,400
Nov 18, 202228.0428.1227.8127.8827.8876,100
Nov 17, 202227.2227.6927.2027.6427.6489,100
Nov 16, 202227.6327.7927.5727.6527.6562,500
Nov 15, 202227.6727.7627.0027.4127.4181,200
Nov 14, 202227.5827.8127.3827.3827.38112,400
Nov 11, 202227.4427.7027.2927.6627.6683,100
Nov 10, 202226.8927.1326.7927.1327.13158,300
Nov 09, 202226.4126.6726.2826.2926.2986,200
Nov 08, 202226.4526.7526.3726.6026.60127,700
Nov 07, 202226.5926.6626.3426.4626.46103,000
Nov 04, 202225.5125.8925.4625.8225.8272,300
Nov 03, 202224.8025.2724.7125.0725.07134,100
Nov 02, 202224.9025.3724.5824.5824.5867,600
Nov 01, 202225.2025.2424.8425.0025.00127,500
Oct 31, 202224.6524.8024.6124.6824.68157,500
Oct 28, 202224.7124.9924.6724.9924.99137,700
Oct 27, 202224.9125.0924.6824.6924.69334,200
Oct 26, 202224.8525.0124.8024.8724.8790,500
Oct 25, 202224.4024.9324.3724.9124.9191,800
Oct 24, 202224.2724.6224.2724.5424.54145,600
Oct 21, 202223.3824.0423.3624.0324.03179,800
Oct 20, 202223.7323.8923.4523.5623.5693,600
Oct 19, 202223.8423.9823.7023.8023.8074,100
Oct 18, 202223.9023.9323.4823.6423.64120,400
Oct 17, 202223.5323.6623.3823.4223.42120,200
Oct 14, 202223.2323.4122.8522.8722.87157,100
Oct 13, 202222.0123.0522.0122.9022.90193,900
Oct 12, 202221.9822.1221.8421.8721.87128,700
Oct 11, 202222.2722.5322.0722.1222.12209,000
Oct 10, 202222.5122.7222.4022.5622.56231,300
Oct 07, 202222.6822.7322.3622.4122.41110,800
Oct 06, 202222.8722.9022.6222.7122.7197,900
Oct 05, 202223.1423.4222.9823.2523.25122,800
Oct 04, 202223.0723.8223.0723.7623.76322,300
Oct 03, 202221.6322.0021.5621.8821.88257,900
Sep 30, 202221.8922.0721.7621.7821.78255,800
Sep 29, 202221.9522.0221.6421.9521.95613,300
Sep 28, 202221.8722.5221.8222.4722.47209,400
Sep 27, 202222.6922.7622.2022.3122.31450,300
Sep 26, 202222.8422.9722.5422.6122.61217,000
Sep 23, 202223.6023.6023.2223.4223.42239,000
Sep 22, 202224.5524.6024.2124.3824.38194,800
Sep 21, 202224.5624.8524.2524.3224.32128,000
Sep 20, 202224.8925.1024.6924.8524.85163,800
Sep 19, 202224.7925.3624.7925.2925.29115,600
Sep 16, 202225.2125.4225.0725.3425.3472,100
Sep 15, 202225.3525.6125.3025.3825.3876,400
Sep 14, 202225.0925.2625.0125.1825.18109,100
Sep 13, 202225.4225.7125.1325.1825.1873,000
Sep 12, 202225.7525.9425.7525.8225.82145,900
Sep 09, 202224.9925.1524.9525.1125.11105,200
Sep 08, 202223.8924.4023.8524.4024.40163,700
Sep 07, 202223.2723.9123.2723.9123.91153,400
Sep 06, 202223.6923.7423.4723.6123.61258,600
Sep 02, 202223.8024.1823.2023.2523.25136,900
Sep 01, 202223.3523.5023.0923.5023.50281,500
Aug 31, 202223.6423.8623.6023.6423.64193,800
Aug 30, 202223.7623.7823.4623.5523.55175,800
Aug 29, 202223.3123.5423.2523.4323.43272,700
Aug 26, 202223.9923.9923.2623.2723.27139,800
Aug 25, 202223.5323.7823.5123.7123.71142,700
Aug 24, 202223.4623.7223.4323.6323.63159,700
Aug 23, 202223.7723.9623.6823.7523.75175,200
Aug 22, 202223.7423.7523.5123.6823.68255,500
Aug 19, 202224.4124.4924.3524.4324.4375,200
Aug 18, 202224.7824.8024.5724.6924.69119,600
Aug 17, 202224.7925.1524.7825.0025.00184,700
Aug 16, 202225.0525.2125.0425.1525.15132,900
Aug 15, 202224.9625.0724.8525.0625.06165,100
Aug 12, 202225.2225.2925.0225.2625.2662,300
Aug 11, 202225.2525.2525.0425.0525.05128,900
Aug 10, 202225.0025.1424.9325.0125.0175,700
Aug 09, 202224.5724.6624.3724.3924.39172,600
Aug 08, 202224.4424.5324.2724.3024.30224,100
Aug 05, 202223.8224.0823.8124.0824.08118,600
Aug 04, 202223.7123.7823.6323.6823.68164,800
Aug 03, 202223.8723.9223.5723.8923.89166,500
Aug 02, 202222.8022.8422.4522.5122.51232,800
Aug 01, 202223.0223.1522.8522.9822.98259,400
Jul 29, 202222.8223.0922.8223.0923.09164,200
Jul 28, 202222.2022.5022.0722.4722.47591,400
Jul 27, 202222.0522.5321.9322.4022.40280,800
Jul 26, 202221.6821.7821.5221.5521.55326,900
Jul 25, 202221.9722.0621.7421.9221.92298,500
Jul 22, 202221.6421.7321.4821.5821.58112,200
Jul 21, 202221.4921.7621.4121.7621.76111,800
Jul 20, 202221.6421.7021.3321.4321.43313,000
Jul 19, 202221.6522.0321.6521.9521.95356,200
Jul 18, 202221.5121.5921.2621.3321.33366,600
Jul 15, 202220.9621.2920.9021.1321.13179,200
Jul 14, 202220.8120.9520.6220.8920.89169,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement