ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AXAHF AXA Sa (QX)

31.6138
-1.55 (-4.66%)
Jun 14 2024 - Closed
Delayed by 15 minutes

AXAHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 31.6138 -1.55 -4.66% 31.80 31.80 31.10 14,410
Jun 13 2024 33.16 -2.01 -5.72% 34.03 34.03 33.16 876
Jun 12 2024 35.17 0.63 1.81% 35.00 35.17 35.00 11,080
Jun 11 2024 34.544 0.00 0.00% 34.544 34.544 34.544 0
Jun 10 2024 34.544 -0.99 -2.78% 35.00 35.08 34.544 650
Jun 07 2024 35.53 -0.47 -1.29% 35.88 35.88 35.53 752
Jun 06 2024 35.996 -0.72 -1.97% 36.51 36.51 35.3756 1,533
Jun 05 2024 36.72 1.06 2.97% 36.72 36.72 36.72 166
Jun 04 2024 35.66 -0.45 -1.23% 35.66 35.66 35.66 208
Jun 03 2024 36.105 -0.90 -2.42% 36.105 36.105 36.105 3,432
May 31 2024 37.00 1.50 4.23% 36.3346 37.00 36.3346 1,436
May 30 2024 35.50 0.00 0.00% 35.50 35.50 35.50 0
May 29 2024 35.50 -0.65 -1.80% 35.50 35.50 35.50 613
May 28 2024 36.15 -0.62 -1.68% 36.172 36.172 36.15 2,341
May 24 2024 36.7687 0.37 1.01% 36.57 36.78 36.57 8,270
May 23 2024 36.40 0.40 1.11% 36.305 36.48 36.305 1,659
May 22 2024 36.00 -0.99 -2.67% 36.88 36.88 36.00 582
May 21 2024 36.9891 0.00 -0.01% 36.50 36.9891 35.91 7,220
May 20 2024 36.9915 0.74 2.05% 36.9915 36.9915 36.9915 345
May 17 2024 36.25 -0.05 -0.14% 36.498 36.498 36.25 547
May 16 2024 36.30 0.49 1.37% 36.67 36.87 36.30 4,668
May 15 2024 35.8093 -0.64 -1.77% 36.265 36.70 35.8093 3,273
May 14 2024 36.4527 0.18 0.50% 36.4527 36.4527 36.4527 225
May 13 2024 36.27 0.32 0.89% 36.27 36.27 36.27 1,033
May 10 2024 35.95 0.50 1.41% 35.95 35.95 35.95 2,210
May 09 2024 35.4499 0.09 0.26% 36.23 36.23 35.4499 709
May 08 2024 35.3577 0.33 0.95% 35.76 36.12 35.3577 44,160
May 07 2024 35.024 0.58 1.67% 34.67 35.7674 34.67 6,520
May 06 2024 34.448 -0.23 -0.67% 34.1585 34.90 34.1585 2,347
May 03 2024 34.68 0.00 0.00% 34.68 34.68 34.68 0
May 02 2024 34.68 0.20 0.59% 33.73 34.68 33.73 1,559
May 01 2024 34.475 -2.14 -5.85% 35.1625 35.1625 33.10 928
Apr 30 2024 36.619 0.00 0.00% 36.619 36.619 36.619 76
Apr 29 2024 36.619 0.12 0.33% 36.9618 36.9618 36.385 26,441
Apr 26 2024 36.50 -0.20 -0.54% 36.50 36.50 36.50 230
Apr 25 2024 36.70 -0.20 -0.54% 36.7376 36.7376 36.70 305
Apr 24 2024 36.8999 0.00 0.00% 36.8999 36.8999 36.8999 0
Apr 23 2024 36.8999 0.35 0.96% 36.95 36.95 36.8999 1,373
Apr 22 2024 36.55 0.00 0.00% 36.55 36.55 36.55 0
Apr 19 2024 36.55 0.63 1.75% 36.55 36.55 36.55 1,562
Apr 18 2024 35.92 0.00 0.00% 35.92 35.92 35.92 217
Apr 17 2024 35.92 0.35 0.98% 35.97 35.97 35.7792 606
Apr 16 2024 35.57 -0.11 -0.30% 35.05 35.57 35.05 1,384
Apr 15 2024 35.6775 -0.05 -0.13% 35.97 35.97 35.6775 408
Apr 12 2024 35.7255 -1.18 -3.21% 35.7255 35.7255 35.7255 1,033
Apr 11 2024 36.91 0.00 0.00% 36.91 36.91 36.91 0
Apr 10 2024 36.91 0.00 0.00% 36.91 36.91 36.91 0
Apr 09 2024 36.91 0.00 0.00% 36.91 36.91 36.91 0
Apr 08 2024 36.91 -0.04 -0.11% 37.266 37.266 36.91 631
Apr 05 2024 36.95 -0.60 -1.60% 36.95 36.95 36.95 336
Apr 04 2024 37.55 0.19 0.52% 37.55 37.55 37.55 994
Apr 03 2024 37.3574 -0.34 -0.91% 37.69 37.69 37.3574 854
Apr 02 2024 37.70 0.00 0.00% 37.70 37.70 37.70 0
Apr 01 2024 37.70 0.11 0.28% 38.70 38.70 37.00 749
Mar 28 2024 37.595 0.21 0.58% 37.98 37.98 37.595 1,976
Mar 27 2024 37.38 0.48 1.30% 37.65 37.685 37.2848 11,447
Mar 26 2024 36.90 0.00 0.00% 36.90 36.90 36.90 0
Mar 25 2024 36.90 -0.14 -0.38% 36.90 36.90 36.90 627
Mar 22 2024 37.04 -0.56 -1.49% 37.04 37.04 37.04 923
Mar 21 2024 37.60 0.87 2.37% 37.55 37.60 37.55 1,714
Mar 20 2024 36.73 0.00 0.00% 36.73 36.73 36.73 0
Mar 19 2024 36.73 0.00 0.00% 36.73 36.73 36.73 0
Mar 18 2024 36.73 -0.97 -2.57% 36.806 37.034 36.73 2,724

Your Recent History

Delayed Upgrade Clock