Yahoo
    OTC Markets OTCQX - Delayed Quote USD

    AXA SA (AXAHF)

    48.47 +0.73 (+1.53%)
    At close: October 30 at 4:00:00 PM EDT
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 48.47 48.47 48.47 48.47 48.47 200
    Oct 29, 2026
    		 47.74 47.74 47.74 47.74 47.74 500
    Oct 28, 2026
    		 46.54 46.54 46.54 46.54 46.54 -
    Oct 27, 2026
    		 47.20 47.20 46.54 46.54 46.54 4,900
    Oct 26, 2026
    		 46.04 46.04 46.04 46.04 46.04 -
    Oct 23, 2026
    		 46.04 46.04 46.04 46.04 46.04 400
    Oct 22, 2026
    		 48.93 48.93 48.93 48.93 48.93 -
    Oct 21, 2026
    		 48.93 48.93 48.93 48.93 48.93 300
    Oct 20, 2026
    		 47.85 47.85 47.85 47.85 47.85 -
    Oct 19, 2026
    		 47.85 47.85 47.85 47.85 47.85 700
    Oct 16, 2026
    		 48.08 48.08 48.08 48.08 48.08 400
    Oct 15, 2026
    		 46.65 46.65 46.65 46.65 46.65 -
    Oct 14, 2026
    		 46.65 46.65 46.65 46.65 46.65 500
    Oct 13, 2026
    		 46.50 46.50 46.50 46.50 46.50 -
    Oct 12, 2026
    		 46.50 46.50 46.50 46.50 46.50 -
    Oct 9, 2026
    		 46.50 46.50 46.50 46.50 46.50 300
    Oct 8, 2026
    		 46.50 46.50 46.50 46.50 46.50 200
    Oct 7, 2026
    		 46.50 47.79 46.50 47.79 47.79 900
    Oct 6, 2026
    		 47.49 47.49 47.49 47.49 47.49 -
    Oct 5, 2026
    		 47.49 47.49 47.49 47.49 47.49 -
    Oct 2, 2026
    		 47.45 47.49 47.45 47.49 47.49 300
    Oct 1, 2026
    		 46.66 47.50 46.66 47.50 47.50 11,400
    Sep 30, 2026
    		 48.70 48.70 48.70 48.70 48.70 100
    Sep 29, 2026
    		 49.92 49.92 49.92 49.92 49.92 -
    Sep 28, 2026
    		 49.92 49.92 49.92 49.92 49.92 -
    Sep 25, 2026
    		 49.92 49.92 49.92 49.92 49.92 -
    Sep 24, 2026
    		 49.92 49.92 49.92 49.92 49.92 300
    Sep 23, 2026
    		 50.42 50.42 50.42 50.42 50.42 -
    Sep 22, 2026
    		 50.42 50.42 50.42 50.42 50.42 16,900
    Sep 21, 2026
    		 51.12 51.12 51.12 51.12 51.12 -
    Sep 18, 2026
    		 51.12 51.12 51.12 51.12 51.12 -
    Sep 17, 2026
    		 51.12 51.12 51.12 51.12 51.12 -
    Sep 16, 2026
    		 51.12 51.12 51.12 51.12 51.12 -
    Sep 15, 2026
    		 50.31 51.12 50.31 51.12 51.12 1,200
    Sep 14, 2026
    		 50.89 50.89 50.89 50.89 50.89 300
    Sep 11, 2026
    		 50.89 50.89 50.89 50.89 50.89 -
    Sep 10, 2026
    		 50.00 50.89 50.00 50.89 50.89 2,500
    Sep 9, 2026
    		 50.55 50.75 50.55 50.75 50.75 400
    Sep 8, 2026
    		 52.55 52.55 52.55 52.55 52.55 -
    Sep 4, 2026
    		 52.55 52.55 52.55 52.55 52.55 300
    Sep 3, 2026
    		 50.74 50.74 50.74 50.74 50.74 -
    Sep 2, 2026
    		 50.74 50.74 50.74 50.74 50.74 -
    Sep 1, 2026
    		 51.28 51.28 50.35 50.74 50.74 1,500
    Aug 31, 2026
    		 50.52 50.52 50.52 50.52 50.52 200
    Aug 28, 2026
    		 50.58 50.58 50.58 50.58 50.58 -
    Aug 27, 2026
    		 50.58 50.58 50.58 50.58 50.58 -
    Aug 26, 2026
    		 50.58 50.58 50.58 50.58 50.58 100
    Aug 25, 2026
    		 52.16 52.16 52.16 52.16 52.16 -
    Aug 24, 2026
    		 52.21 52.21 50.84 52.16 52.16 1,100
    Aug 21, 2026
    		 51.71 51.71 51.71 51.71 51.71 900
    Aug 20, 2026
    		 50.94 50.94 50.94 50.94 50.94 -
    Aug 19, 2026
    		 50.94 50.94 50.94 50.94 50.94 -
    Aug 18, 2026
    		 50.94 50.94 50.94 50.94 50.94 -
    Aug 17, 2026
    		 52.30 52.30 50.94 50.94 50.94 900
    Aug 14, 2026
    		 51.60 51.60 51.60 51.60 51.60 14,200
    Aug 13, 2026
    		 52.10 52.10 52.10 52.10 52.10 -
    Aug 12, 2026
    		 52.10 52.10 52.10 52.10 52.10 -
    Aug 11, 2026
    		 52.10 52.10 52.10 52.10 52.10 800
    Aug 10, 2026
    		 51.14 51.14 51.14 51.14 51.14 -
    Aug 7, 2026
    		 51.14 51.14 51.14 51.14 51.14 -
    Aug 6, 2026
    		 51.80 52.75 51.14 51.14 51.14 2,900
    Aug 5, 2026
    		 51.40 51.40 51.40 51.40 51.40 2,800
    Aug 4, 2026
    		 51.50 51.50 51.50 51.50 51.50 -
    Aug 3, 2026
    		 51.50 51.50 51.50 51.50 51.50 -
    Jul 31, 2026
    		 51.70 51.70 51.50 51.50 51.50 1,700
    Jul 30, 2026
    		 51.56 51.56 51.56 51.56 51.56 -
    Jul 29, 2026
    		 51.72 51.72 51.56 51.56 51.56 700
    Jul 28, 2026
    		 52.08 52.08 52.08 52.08 52.08 4,000
    Jul 27, 2026
    		 51.86 51.86 51.86 51.86 51.86 500
    Jul 24, 2026
    		 50.63 50.63 50.63 50.63 50.63 1,500
    Jul 23, 2026
    		 50.39 51.35 50.39 51.18 51.18 1,000
    Jul 22, 2026
    		 51.35 51.35 51.35 51.35 51.35 2,500
    Jul 21, 2026
    		 50.77 50.77 50.77 50.77 50.77 1,300
    Jul 20, 2026
    		 51.00 51.13 51.00 51.13 51.13 400
    Jul 17, 2026
    		 51.00 51.00 51.00 51.00 51.00 1,100
    Jul 16, 2026
    		 50.90 50.90 50.90 50.90 50.90 -
    Jul 15, 2026
    		 50.90 50.90 50.90 50.90 50.90 -
    Jul 14, 2026
    		 50.90 50.90 50.90 50.90 50.90 100
    Jul 13, 2026
    		 50.90 50.90 50.90 50.90 50.90 -
    Jul 10, 2026
    		 50.90 50.90 50.90 50.90 50.90 -
    Jul 9, 2026
    		 50.90 50.90 50.90 50.90 50.90 2,800
    Jul 8, 2026
    		 50.75 50.75 50.75 50.75 50.75 -
    Jul 7, 2026
    		 50.75 50.75 50.75 50.75 50.75 -
    Jul 6, 2026
    		 50.64 50.75 50.64 50.75 50.75 300
    Jul 2, 2026
    		 50.27 50.27 50.27 50.27 50.27 -
    Jul 1, 2026
    		 50.80 50.80 50.27 50.27 50.27 600
    Jun 30, 2026
    		 50.00 50.75 50.00 50.75 50.75 800
    Jun 29, 2026
    		 49.07 49.07 49.07 49.07 49.07 300
    Jun 26, 2026
    		 49.36 49.36 48.20 48.20 48.20 1,900
    Jun 25, 2026
    		 49.39 49.39 49.39 49.39 49.39 300
    Jun 24, 2026
    		 48.62 48.62 48.62 48.62 48.62 300
    Jun 23, 2026
    		 49.40 49.40 49.40 49.40 49.40 -
    Jun 22, 2026
    		 49.40 49.40 49.40 49.40 49.40 7,200
    Jun 18, 2026
    		 48.73 48.73 48.25 48.25 48.25 500
    Jun 17, 2026
    		 48.30 48.30 48.30 48.30 48.30 -
    Jun 16, 2026
    		 48.30 48.30 48.30 48.30 48.30 -
    Jun 15, 2026
    		 48.00 48.65 48.00 48.30 48.30 1,600
    Jun 12, 2026
    		 46.70 46.70 46.70 46.70 46.70 -
    Jun 11, 2026
    		 46.70 46.70 46.70 46.70 46.70 -
    Jun 10, 2026
    		 46.70 46.70 46.70 46.70 46.70 -
    Jun 9, 2026
    		 46.61 46.70 46.61 46.70 46.70 148,700
    Jun 8, 2026
    		 45.30 45.30 45.30 45.30 45.30 51,000
    Jun 5, 2026
    		 46.00 46.00 46.00 46.00 46.00 50,800
    Jun 4, 2026
    		 46.16 46.16 46.16 46.16 46.16 101,800
    Jun 3, 2026
    		 46.12 46.12 46.12 46.12 46.12 -
    Jun 2, 2026
    		 46.10 46.73 46.10 46.12 46.12 1,400
    Jun 1, 2026
    		 45.61 45.61 45.61 45.61 45.61 200
    May 29, 2026
    		 46.23 46.23 46.23 46.23 46.23 -
    May 28, 2026
    		 46.23 46.23 46.23 46.23 46.23 400
    May 27, 2026
    		 47.15 47.25 47.15 47.25 47.25 2,400
    May 26, 2026
    		 46.98 46.98 46.98 46.98 46.98 -
    May 22, 2026
    		 46.98 46.98 46.98 46.98 46.98 300
    May 21, 2026
    		 47.12 47.12 46.36 46.36 46.36 3,100
    May 20, 2026
    		 47.29 47.29 47.29 47.29 47.29 500
    May 19, 2026
    		 46.15 46.15 46.15 46.15 46.15 300
    May 18, 2026
    		 45.90 45.90 45.90 45.90 45.90 -
    May 15, 2026
    		 45.29 45.90 45.29 45.90 45.90 2,100
    May 14, 2026
    		 45.65 46.40 45.65 46.00 46.00 1,600
    May 13, 2026
    		 45.42 45.42 45.42 45.42 45.42 600
    May 12, 2026
    		 48.21 48.21 48.21 48.21 48.21 -
    May 11, 2026
    		 46.42 48.21 46.18 48.21 48.21 1,400
    May 8, 2026
    		 48.50 48.50 48.50 48.50 48.50 600
    May 7, 2026
    		 49.00 49.63 48.87 49.63 49.63 1,100
    May 6, 2026
    		 49.65 49.65 49.65 49.65 49.65 200
    May 5, 2026
    		 46.83 46.83 46.83 46.83 46.83 -
    May 4, 2026
    		 47.70 47.70 46.83 46.83 46.83 5,000
    May 1, 2026
    		 47.82 47.82 47.82 47.82 47.82 -
    Apr 30, 2026
    		 48.35 48.35 47.82 47.82 47.82 600
    Apr 29, 2026
    		 46.41 46.52 46.41 46.52 46.52 3,000
    Apr 28, 2026
    		 48.00 48.50 48.00 48.50 48.50 5,300
    Apr 27, 2026
    		 47.55 47.55 47.51 47.51 47.51 400
    Apr 24, 2026
    		 48.41 48.80 47.67 48.80 48.80 800
    Apr 23, 2026
    		 47.06 47.06 47.06 47.06 47.06 700
    Apr 22, 2026
    		 49.70 49.70 49.70 49.70 49.70 -
    Apr 21, 2026
    		 49.70 49.70 49.70 49.70 49.70 400
    Apr 20, 2026
    		 50.22 50.22 49.80 49.80 49.80 1,700
    Apr 17, 2026
    		 50.79 50.79 50.79 50.79 50.79 900
    Apr 16, 2026
    		 49.80 50.54 48.89 48.89 48.89 1,000
    Apr 15, 2026
    		 49.69 49.69 49.04 49.04 49.04 1,400
    Apr 14, 2026
    		 47.85 47.85 47.85 47.85 47.85 -
    Apr 13, 2026
    		 47.85 47.85 47.85 47.85 47.85 -
    Apr 10, 2026
    		 48.75 48.75 47.85 47.85 47.85 3,000
    Apr 9, 2026
    		 49.45 49.45 49.45 49.45 49.45 800
    Apr 8, 2026
    		 48.50 49.30 46.54 49.30 49.30 1,200
    Apr 7, 2026
    		 44.66 44.66 44.66 44.66 44.66 -
    Apr 6, 2026
    		 44.66 44.66 44.66 44.66 44.66 -
    Apr 2, 2026
    		 44.66 44.66 44.66 44.66 44.66 -
    Apr 1, 2026
    		 44.66 44.66 44.66 44.66 44.66 -
    Mar 31, 2026
    		 44.66 44.66 44.66 44.66 44.66 3,100
    Mar 30, 2026
    		 44.59 44.59 44.59 44.59 44.59 -
    Mar 27, 2026
    		 44.59 44.59 44.59 44.59 44.59 -
    Mar 26, 2026
    		 43.40 44.59 43.40 44.59 44.59 5,000
    Mar 25, 2026
    		 44.74 44.74 44.74 44.74 44.74 -
    Mar 24, 2026
    		 44.74 44.74 44.74 44.74 44.74 600
    Mar 23, 2026
    		 43.85 43.85 43.85 43.85 43.85 500
    Mar 20, 2026
    		 45.54 45.54 44.41 44.41 44.41 2,500
    Mar 19, 2026
    		 44.47 44.47 44.47 44.47 44.47 200
    Mar 18, 2026
    		 45.25 45.25 45.25 45.25 45.25 -
    Mar 17, 2026
    		 44.76 45.87 44.76 45.25 45.25 600
    Mar 16, 2026
    		 43.82 43.82 43.82 43.82 43.82 300
    Mar 13, 2026
    		 43.71 43.71 43.71 43.71 43.71 3,900
    Mar 12, 2026
    		 43.53 43.53 43.53 43.53 43.53 700
    Mar 11, 2026
    		 43.30 43.30 43.30 43.30 43.30 400
    Mar 10, 2026
    		 44.22 44.22 44.22 44.22 44.22 500
    Mar 9, 2026
    		 43.00 43.63 43.00 43.62 43.62 4,300
    Mar 6, 2026
    		 44.03 44.32 44.03 44.32 44.32 600
    Mar 5, 2026
    		 45.00 45.00 44.68 44.68 44.68 700
    Mar 4, 2026
    		 45.72 45.72 45.72 45.72 45.72 200
    Mar 3, 2026
    		 45.75 45.75 45.75 45.75 45.75 1,000
    Mar 2, 2026
    		 47.88 47.88 47.88 47.88 47.88 600
    Feb 27, 2026
    		 49.40 49.73 49.40 49.73 49.73 600
    Feb 26, 2026
    		 47.97 47.97 47.97 47.97 47.97 1,400
    Feb 25, 2026
    		 47.28 47.52 47.04 47.04 47.04 1,000
    Feb 24, 2026
    		 47.30 47.30 47.30 47.30 47.30 500
    Feb 23, 2026
    		 47.40 47.40 47.40 47.40 47.40 122,100
    Feb 20, 2026
    		 47.10 47.10 47.10 47.10 47.10 200
    Feb 19, 2026
    		 46.08 46.64 46.08 46.64 46.64 23,400
    Feb 18, 2026
    		 46.18 46.25 46.18 46.25 46.25 1,000
    Feb 17, 2026
    		 44.97 46.10 44.97 46.10 46.10 1,400
    Feb 13, 2026
    		 44.61 44.76 44.61 44.76 44.76 1,200
    Feb 12, 2026
    		 45.25 45.72 45.25 45.72 45.72 400
    Feb 11, 2026
    		 45.17 45.61 45.17 45.61 45.61 128,000
    Feb 10, 2026
    		 46.15 46.15 46.15 46.15 46.15 200
    Feb 9, 2026
    		 46.47 46.47 46.47 46.47 46.47 1,400
    Feb 6, 2026
    		 46.62 46.62 46.62 46.62 46.62 -
    Feb 5, 2026
    		 46.62 46.62 46.62 46.62 46.62 200
    Feb 4, 2026
    		 47.59 47.59 47.59 47.59 47.59 200
    Feb 3, 2026
    		 46.29 47.08 46.29 47.08 47.08 48,600
    Feb 2, 2026
    		 46.26 46.26 46.26 46.26 46.26 200
    Jan 30, 2026
    		 45.29 46.28 45.29 46.28 46.28 5,000
    Jan 29, 2026
    		 44.51 44.51 44.51 44.51 44.51 1,500
    Jan 28, 2026
    		 45.88 45.88 45.88 45.88 45.88 2,000
    Jan 27, 2026
    		 44.85 45.67 44.85 45.67 45.67 400
    Jan 26, 2026
    		 44.78 44.78 44.78 44.78 44.78 -
    Jan 23, 2026
    		 44.78 44.78 44.78 44.78 44.78 74,800
    Jan 22, 2026
    		 45.27 45.27 45.27 45.27 45.27 300
    Jan 21, 2026
    		 45.28 45.28 45.28 45.28 45.28 -
    Jan 20, 2026
    		 45.73 45.80 45.28 45.28 45.28 7,800
    Jan 16, 2026
    		 45.92 45.99 45.10 45.10 45.10 2,100
    Jan 15, 2026
    		 46.23 46.23 46.23 46.23 46.23 200
    Jan 14, 2026
    		 44.68 46.28 44.68 45.60 45.60 800
    Jan 13, 2026
    		 45.48 45.48 45.48 45.48 45.48 700
    Jan 12, 2026
    		 46.80 47.11 46.80 47.11 47.11 1,300
    Jan 9, 2026
    		 47.14 47.14 47.14 47.14 47.14 100
    Jan 8, 2026
    		 47.56 47.56 47.50 47.50 47.50 21,400
    Jan 7, 2026
    		 47.43 47.43 47.43 47.43 47.43 -
    Jan 6, 2026
    		 48.22 48.22 47.43 47.43 47.43 500
    Jan 5, 2026
    		 48.23 48.23 47.91 47.91 47.91 7,600
    Jan 2, 2026
    		 49.77 49.77 49.77 49.77 49.77 6,400
    Dec 31, 2025
    		 48.88 48.88 48.88 48.88 48.88 200
    Dec 30, 2025
    		 48.53 48.53 48.22 48.22 48.22 1,000
    Dec 29, 2025
    		 47.90 48.02 47.90 48.02 48.02 400
    Dec 26, 2025
    		 48.08 48.08 48.08 48.08 48.08 1,400
    Dec 24, 2025
    		 47.65 47.65 47.65 47.65 47.65 -
    Dec 23, 2025
    		 47.65 47.65 47.65 47.65 47.65 -
    Dec 22, 2025
    		 48.47 48.47 47.65 47.65 47.65 6,300
    Dec 19, 2025
    		 48.68 48.68 48.68 48.68 48.68 200
    Dec 18, 2025
    		 48.08 48.08 48.08 48.08 48.08 -
    Dec 17, 2025
    		 48.08 48.08 48.08 48.08 48.08 400
    Dec 16, 2025
    		 47.57 47.57 47.57 47.57 47.57 -
    Dec 15, 2025
    		 47.47 47.57 47.47 47.57 47.57 2,500
    Dec 12, 2025
    		 47.85 47.85 47.85 47.85 47.85 200
    Dec 11, 2025
    		 47.55 47.55 47.55 47.55 47.55 400
    Dec 10, 2025
    		 46.06 46.06 46.06 46.06 46.06 400
    Dec 9, 2025
    		 45.00 45.00 45.00 45.00 45.00 500
    Dec 8, 2025
    		 45.60 45.60 45.60 45.60 45.60 800
    Dec 5, 2025
    		 44.91 44.91 44.91 44.91 44.91 -
    Dec 4, 2025
    		 44.91 44.91 44.91 44.91 44.91 -
    Dec 3, 2025
    		 44.91 44.91 44.91 44.91 44.91 -
    Dec 2, 2025
    		 44.91 44.91 44.91 44.91 44.91 -
    Dec 1, 2025
    		 44.91 44.91 44.91 44.91 44.91 300
    Nov 28, 2025
    		 45.66 45.66 45.66 45.66 45.66 -
    Nov 26, 2025
    		 44.30 45.66 44.30 45.66 45.66 300
    Nov 25, 2025
    		 45.09 45.09 45.09 45.09 45.09 100
    Nov 24, 2025
    		 43.61 43.61 43.61 43.61 43.61 500
    Nov 21, 2025
    		 43.95 44.25 43.95 44.25 44.25 1,300
    Nov 20, 2025
    		 43.32 43.32 43.32 43.32 43.32 -
    Nov 19, 2025
    		 43.32 43.32 43.32 43.32 43.32 300
    Nov 18, 2025
    		 43.77 44.28 43.77 44.28 44.28 6,600
    Nov 17, 2025
    		 44.40 44.40 44.40 44.40 44.40 500
    Nov 14, 2025
    		 44.40 44.40 44.40 44.40 44.40 300
    Nov 13, 2025
    		 45.04 45.04 45.04 45.04 45.04 -
    Nov 12, 2025
    		 45.04 45.04 45.04 45.04 45.04 300
    Nov 11, 2025
    		 44.00 44.51 44.00 44.51 44.51 2,100
    Nov 10, 2025
    		 43.65 43.99 43.34 43.34 43.34 2,200
    Nov 7, 2025
    		 43.50 43.50 43.50 43.50 43.50 -
    Nov 6, 2025
    		 43.50 43.50 43.50 43.50 43.50 400
    Nov 5, 2025
    		 44.16 44.16 44.01 44.01 44.01 1,800
    Nov 4, 2025
    		 43.34 43.34 43.34 43.34 43.34 1,100
    Nov 3, 2025
    		 45.40 45.40 45.40 45.40 45.40 -
    Oct 31, 2025
    		 45.40 45.40 45.40 45.40 45.40 -

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: