AXA SA (QX) (AXAHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.712859994297 | 35.07 | 36.39 | 34.65 | 118655 | 35.65771072 | DR |
| 4 | -1 | -2.79173646008 | 35.82 | 36.39 | 34.43 | 124640 | 35.34412906 | DR |
| 12 | -4.26 | -10.900716479 | 39.08 | 39.3 | 33.59 | 109839 | 35.74505384 | DR |
| 26 | 0.23 | 0.664932061289 | 34.59 | 40.93 | 33.59 | 85135 | 36.28616325 | DR |
| 52 | 2.45 | 7.5687364844 | 32.37 | 40.93 | 31.04 | 89997 | 35.48283318 | DR |
| 156 | 3.64 | 11.6741500962 | 31.18 | 40.93 | 20.6201 | 127916 | 29.15894287 | DR |
| 260 | 6.69 | 23.7824386776 | 28.13 | 40.93 | 12.72 | 146357 | 25.95989926 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 34.82 | -1.27 | -3.52 | 35.09 | 35.189 | 34.65 | 78603 |
| 1736375340 | 36.09 | 0.23 | 0.64 | 35.55 | 36.09 | 35.395 | 77372 |
| 1736288940 | 35.86 | 0.22 | 0.62 | 36.39 | 36.39 | 35.8 | 172892 |
| 1736202360 | 35.64 | 0.52 | 1.48 | 35.49 | 36.16 | 35.47 | 100419 |
| 1735942980 | 35.12 | -0.06 | -0.16 | 35.07 | 35.35 | 34.9 | 123938 |
| 1735856700 | 35.178 | -0.4 | -1.13 | 35.46 | 35.56 | 35.065 | 77466 |
| 1735683960 | 35.58 | 0.09 | 0.25 | 35.2401 | 35.85 | 35.2401 | 41067 |
| 1735597740 | 35.49 | -0.07 | -0.20 | 35.55 | 35.7 | 35.34 | 73454 |
| 1735338000 | 35.56 | 0.12 | 0.34 | 35.38 | 35.64 | 35.34 | 83947 |
| 1735252020 | 35.44 | 0.04 | 0.11 | 35.06 | 35.49 | 35.03 | 67294 |
| 1735078200 | 35.4 | 0.24 | 0.68 | 34.925 | 35.4 | 34.5 | 55401 |
| 1734992400 | 35.16 | 0.05 | 0.14 | 34.96 | 35.27 | 34.88 | 230750 |
| 1734733200 | 35.11 | 0.09 | 0.26 | 34.47 | 35.21 | 34.43 | 503835 |
| 1734646800 | 35.02 | 0.31 | 0.89 | 35.08 | 35.24 | 34.895 | 143417 |
| 1734560940 | 34.71 | -0.68 | -1.92 | 35.33 | 35.5775 | 34.47 | 83497 |
| 1734474360 | 35.39 | -0.27 | -0.76 | 35.23 | 35.56 | 35.23 | 71798 |
| 1734388140 | 35.66 | -0.06 | -0.17 | 35.47 | 35.8075 | 35.45 | 120913 |
| 1734128940 | 35.72 | 0.58 | 1.65 | 35.82 | 35.87 | 35.67 | 91426 |
| 1734042480 | 35.14 | -0.36 | -1.01 | 35.16 | 35.4 | 35.08 | 576356 |
| 1733955900 | 35.5 | 0.04 | 0.11 | 35.44 | 35.55 | 35.1265 | 239199 |
| 1733869200 | 35.46 | -0.29 | -0.81 | 35.6 | 35.6 | 35.22 | 84386 |
| 1733782800 | 35.75 | -0.07 | -0.20 | 36.09 | 36.178 | 35.75 | 115680 |
| 1733523600 | 35.82 | 0.41 | 1.16 | 36.09 | 36.13 | 35.7401 | 60095 |
| 1733437500 | 35.41 | 0.94 | 2.73 | 35.35 | 35.62 | 35.2 | 146845 |
| 1733350980 | 34.47 | 0.62 | 1.83 | 34.39 | 34.72 | 34.31 | 68901 |
| 1733264700 | 33.85 | -0.3 | -0.88 | 34.02 | 34.07 | 33.67 | 131113 |
| 1733178180 | 34.15 | -0.78 | -2.23 | 34.6 | 34.64 | 33.8475 | 122578 |
| 1732918200 | 34.93 | 0.94 | 2.77 | 34.47 | 34.97 | 34.44 | 57428 |
| 1732746540 | 33.99 | -1.21 | -3.44 | 34 | 34.12 | 33.59 | 140039 |
| 1732660140 | 35.2 | -0.41 | -1.15 | 35.64 | 35.64 | 35.03 | 88320 |
| 1732573560 | 35.61 | 0.08 | 0.23 | 35.78 | 35.88 | 35.54 | 98548 |
| 1732314000 | 35.53 | -0.47 | -1.31 | 35.31 | 35.61 | 35.31 | 146979 |
| 1732227900 | 36 | 0.09 | 0.25 | 35.88 | 36.12 | 35.788 | 117619 |
| 1732141740 | 35.91 | -0.19 | -0.53 | 35.95 | 36.03 | 35.662 | 102532 |
| 1732054800 | 36.1 | -0.08 | -0.22 | 35.61 | 36.1699 | 35.6 | 205212 |
| 1731968640 | 36.18 | 0.44 | 1.23 | 35.91 | 36.29 | 35.91 | 84149 |
| 1731709260 | 35.74 | 0.43 | 1.22 | 35.63 | 35.806 | 35.58 | 78786 |
| 1731622800 | 35.31 | 0.15 | 0.43 | 35.49 | 35.6 | 35.21 | 55630 |
| 1731536760 | 35.16 | -0.12 | -0.34 | 35.15 | 35.26 | 34.7365 | 65694 |
| 1731450480 | 35.28 | -1.08 | -2.97 | 35.65 | 35.69 | 35.0825 | 99948 |
| 1731363600 | 36.36 | 0.07 | 0.19 | 36.31 | 36.46 | 36.27 | 58853 |
| 1731104400 | 36.29 | -0.59 | -1.60 | 36.48 | 36.48 | 36.13 | 49083 |
| 1731018540 | 36.88 | -0.19 | -0.51 | 36.77 | 37.145 | 36.52 | 64387 |
| 1730931600 | 37.07 | -0.52 | -1.38 | 36.96 | 37.1325 | 36.7101 | 91996 |
| 1730845680 | 37.59 | 0.59 | 1.59 | 37.43 | 37.73 | 37.37 | 56134 |
| 1730759160 | 37 | -0.07 | -0.19 | 37.18 | 37.28 | 37 | 60722 |
| 1730496420 | 37.07 | -0.38 | -1.01 | 37.34 | 37.385 | 37.06 | 43905 |
| 1730409780 | 37.45 | -0.37 | -0.98 | 37.41 | 37.52 | 37.05 | 92230 |
| 1730323500 | 37.82 | -0.07 | -0.18 | 37.62 | 37.945 | 37.49 | 57056 |
| 1730237280 | 37.89 | -0.34 | -0.89 | 38.01 | 38.13 | 37.805 | 69570 |
| 1730150880 | 38.23 | 0.68 | 1.81 | 37.98 | 38.36 | 37.98 | 111008 |
| 1729891500 | 37.55 | -0.52 | -1.37 | 37.95 | 37.95 | 37.506 | 50077 |
| 1729805160 | 38.07 | 0.26 | 0.69 | 38.13 | 38.19 | 37.94 | 44935 |
| 1729718940 | 37.81 | -0.49 | -1.28 | 37.94 | 38.01 | 37.67 | 86696 |
| 1729632300 | 38.3 | -0.36 | -0.93 | 38.09 | 38.33 | 38.057 | 45669 |
| 1729545600 | 38.66 | -0.49 | -1.25 | 38.92 | 38.92 | 38.59 | 101977 |
| 1729286400 | 39.15 | 0.24 | 0.62 | 39.08 | 39.3 | 39.03 | 62052 |
| 1729200000 | 38.91 | -0.02 | -0.05 | 39.07 | 39.1301 | 38.81 | 70439 |
| 1729113960 | 38.93 | -0.01 | -0.03 | 38.89 | 39.0805 | 38.81 | 33240 |
| 1729027680 | 38.94 | 0.29 | 0.75 | 38.82 | 39.2599 | 38.73 | 55689 |
| 1728941220 | 38.65 | 0.31 | 0.81 | 38.64 | 38.71 | 38.49 | 60769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
