Financial News
Axa S.A. (OP: AXAHF )
31.61
-1.55
(-4.66%)
Streaming Delayed Price
Updated: 10:46 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2010 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | +0.22(+1.01%) |
| Apr 22, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 | -1.45(-6.32%) |
| Apr 20, 2010 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.49(+2.18%) |
| Apr 19, 2010 | 22.46 | 22.46 | 22.46 | 22.46 | 16,010 | -0.94(-4.02%) |
| Apr 15, 2010 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.05(+0.21%) |
| Apr 12, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 40,210 | +0.58(+2.54%) |
| Apr 09, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 320 | +0.27(+1.20%) |
| Apr 06, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) |
| Mar 26, 2010 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.58(+2.69%) |
| Mar 19, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.12(+0.57%) |
| Mar 08, 2010 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +1.17(+5.81%) |
| Feb 24, 2010 | 20.23 | 20.23 | 20.23 | 20.23 | 290 | -0.77(-3.69%) |
| Feb 17, 2010 | 21.00 | 21.00 | 21.00 | 0 | +1.23(+6.22%) | |
| Feb 12, 2010 | 19.77 | 19.77 | 19.77 | 330 | -0.32(-1.58%) | |
| Feb 10, 2010 | 20.09 | 20.09 | 20.09 | 0 | +0.94(+4.90%) | |
| Feb 08, 2010 | 19.15 | 19.15 | 19.15 | 0 | -2.35(-10.93%) | |
| Feb 03, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.20(-0.92%) | |
| Feb 02, 2010 | 22.00 | 22.00 | 21.70 | 21.70 | 320 | +0.45(+2.10%) |
| Feb 01, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 380 | +0.35(+1.69%) |
| Jan 28, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.85(-3.91%) |
| Jan 25, 2010 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.09(-0.39%) |
| Jan 22, 2010 | 21.84 | 21.84 | 21.84 | 21.84 | 280 | -2.91(-11.74%) |
| Jan 08, 2010 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.44(+1.82%) |
| Jan 07, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 300 | -0.35(-1.42%) |
| Jan 06, 2010 | 24.65 | 24.65 | 24.65 | 24.65 | 1,000 | +0.63(+2.64%) |
| Jan 04, 2010 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.18(+0.75%) |
| Dec 28, 2009 | 23.84 | 23.84 | 23.84 | 0 | +0.44(+1.87%) | |
| Dec 21, 2009 | 23.40 | 23.40 | 23.40 | 0 | +0.52(+2.29%) | |
| Dec 15, 2009 | 22.88 | 22.88 | 22.88 | 22.88 | 1,350 | -1.77(-7.20%) |
| Dec 04, 2009 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.00(-0.01%) |
| Dec 02, 2009 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.01%) | |
| Nov 30, 2009 | 24.65 | 24.65 | 24.65 | 0 | -0.64(-2.52%) | |
| Nov 19, 2009 | 25.29 | 25.29 | 25.29 | 0 | +0.39(+1.55%) | |
| Nov 16, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.61(-2.40%) |
| Nov 10, 2009 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | +0.16(+0.63%) |
| Nov 09, 2009 | 25.35 | 25.35 | 25.35 | 25.35 | 11,650 | +0.50(+2.02%) |
| Nov 06, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 1,725 | +0.01(+0.06%) |
| Nov 04, 2009 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.39(+1.58%) |
| Nov 02, 2009 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -3.67(-13.05%) |
| Oct 23, 2009 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | -0.58(-2.03%) |
| Oct 21, 2009 | 28.70 | 28.70 | 28.70 | 28.70 | 80,000 | +0.03(+0.10%) |
| Oct 16, 2009 | 28.67 | 28.67 | 28.67 | 28.67 | 100 | +0.92(+3.32%) |
| Oct 07, 2009 | 27.75 | 27.75 | 27.75 | 0 | +0.21(+0.78%) | |
| Oct 06, 2009 | 27.38 | 27.54 | 27.38 | 27.54 | 39,660 | +1.42(+5.43%) |
| Sep 28, 2009 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +3.60(+15.97%) |
| Aug 11, 2009 | 22.52 | 22.52 | 22.52 | 22.52 | 6,036 | +0.02(+0.09%) |
| Aug 06, 2009 | 22.50 | 22.50 | 22.50 | 0 | +0.46(+2.09%) | |
| Aug 03, 2009 | 22.04 | 22.04 | 22.04 | 0 | +1.57(+7.67%) | |
| Jul 23, 2009 | 20.47 | 20.47 | 20.47 | 0 | +1.86(+9.99%) | |
| Jul 17, 2009 | 18.61 | 18.61 | 18.61 | 0 | -0.64(-3.32%) | |
| Jul 01, 2009 | 19.25 | 19.25 | 19.25 | 0 | +0.25(+1.31%) | |
| Jun 26, 2009 | 19.00 | 19.00 | 19.00 | 0 | +1.00(+5.56%) | |
| May 20, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +1.77(+10.89%) |
| May 13, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | -1.18(-6.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
