Axa S.A. (AXAHY)
OTC: AXAHY
· Real-Time Price · USD
47.54
-0.03 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
47.54
0.00%
After-hours: Oct 03, 2025, 03:58 PM EDT
AXAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.28 | 47.55 | 47.18 | 47.39 | 47.39 | -0.38% | 54,344 |
| Oct 2, 2025 | 47.73 | 47.73 | 47.27 | 47.57 | 47.57 | -0.31% | 49,600 |
| Oct 1, 2025 | 47.82 | 48.03 | 47.62 | 47.72 | 47.72 | -0.46% | 45,900 |
| Sep 30, 2025 | 47.40 | 47.94 | 47.40 | 47.94 | 47.94 | 0.78% | 65,100 |
| Sep 29, 2025 | 47.51 | 47.75 | 47.50 | 47.57 | 47.57 | -0.13% | 59,600 |
| Sep 26, 2025 | 47.49 | 47.65 | 47.45 | 47.63 | 47.63 | 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 |
Page 1 of 136