Breaking News Bar

Business News and Information

Axa Sa ADR (OP: AXAHY )

28.25 USD -0.19 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.33 25.36 24.91 25.00 110,153 -0.23(-0.91%)
May 27, 2016 25.23 25.23 25.23 0 +0.02(+0.06%)
May 26, 2016 25.13 25.26 25.04 25.21 85,491 +0.34(+1.35%)
May 25, 2016 24.99 25.14 24.86 24.88 91,324 +0.33(+1.34%)
May 24, 2016 24.20 24.63 24.18 24.55 120,288 +0.92(+3.92%)
May 23, 2016 23.55 23.70 23.50 23.62 72,648 -0.02(-0.08%)
May 20, 2016 23.61 23.85 23.56 23.64 74,750 +0.25(+1.05%)
May 19, 2016 23.35 23.50 23.24 23.40 104,541 +0.22(+0.95%)
May 18, 2016 23.00 23.41 22.85 23.18 69,575 +0.01(+0.02%)
May 17, 2016 23.26 23.40 23.10 23.17 64,017 -0.15(-0.62%)
May 16, 2016 23.14 23.32 23.14 23.32 80,573 +0.22(+0.95%)
May 13, 2016 23.34 23.50 23.10 23.10 74,286 -0.44(-1.87%)
May 12, 2016 23.79 23.82 23.44 23.54 49,476 -0.10(-0.42%)
May 11, 2016 23.78 23.84 23.64 23.64 60,731 -0.11(-0.46%)
May 10, 2016 23.65 23.86 23.61 23.75 112,376 +0.23(+0.96%)
May 09, 2016 23.55 23.68 23.47 23.52 568,851 +0.15(+0.62%)
May 06, 2016 23.35 23.41 23.13 23.38 178,794 -0.11(-0.47%)
May 05, 2016 23.90 23.90 23.39 23.49 47,481 -0.52(-2.16%)
May 04, 2016 24.09 24.20 23.90 24.01 133,300 -0.33(-1.37%)
May 03, 2016 24.40 25.41 24.09 24.34 191,046 -1.47(-5.70%)
May 02, 2016 25.48 25.81 25.40 25.81 250,584 +0.49(+1.94%)
Apr 29, 2016 25.47 25.48 25.10 25.32 65,283 -0.23(-0.90%)
Apr 28, 2016 25.55 25.79 25.49 25.55 77,398 -0.21(-0.82%)
Apr 27, 2016 25.55 25.78 25.52 25.76 58,584 -0.07(-0.27%)
Apr 26, 2016 25.86 25.90 25.68 25.83 69,837 +0.44(+1.73%)
Apr 25, 2016 25.46 25.53 25.34 25.39 74,720 -0.33(-1.28%)
Apr 22, 2016 25.73 25.82 25.53 25.72 78,422 +0.25(+0.98%)
Apr 21, 2016 25.77 25.80 25.47 25.47 179,204 -0.18(-0.70%)
Apr 20, 2016 25.60 25.74 25.53 25.65 97,536 +0.16(+0.63%)
Apr 19, 2016 25.44 25.56 25.27 25.49 60,845 +0.60(+2.41%)
Apr 18, 2016 24.71 25.00 24.70 24.89 125,915 -0.05(-0.18%)
Apr 15, 2016 24.86 25.01 24.82 24.93 59,130 +0.19(+0.79%)
Apr 14, 2016 24.94 25.00 24.66 24.74 92,363 -0.10(-0.40%)
Apr 13, 2016 24.54 24.86 24.54 24.84 77,184 +1.16(+4.90%)
Apr 12, 2016 23.54 23.70 23.26 23.68 93,524 +0.72(+3.14%)
Apr 11, 2016 23.05 23.18 22.96 22.96 133,134 +0.32(+1.41%)
Apr 08, 2016 22.67 22.81 22.55 22.64 152,568 +0.64(+2.91%)
Apr 07, 2016 22.14 22.21 21.85 22.00 123,396 -0.58(-2.57%)
Apr 06, 2016 22.39 22.61 22.27 22.58 143,560 +0.21(+0.94%)
Apr 05, 2016 22.19 22.41 22.11 22.37 81,119 -0.75(-3.24%)
Apr 04, 2016 23.11 23.20 23.02 23.12 68,360 -0.01(-0.04%)
Apr 01, 2016 22.84 23.23 22.78 23.13 98,846 -0.27(-1.15%)
Mar 31, 2016 23.39 23.64 23.24 23.40 284,358 +0.04(+0.17%)
Mar 30, 2016 23.48 23.58 23.35 23.36 332,748 -0.13(-0.55%)
Mar 29, 2016 23.23 23.56 23.13 23.49 126,853 +0.25(+1.08%)
Mar 28, 2016 23.10 23.30 22.90 23.24 136,703 +0.05(+0.22%)
Mar 24, 2016 23.19 23.19 23.19 0 -0.42(-1.78%)
Mar 23, 2016 23.67 23.70 23.40 23.61 129,393 -0.20(-0.84%)
Mar 22, 2016 23.74 23.99 23.69 23.81 82,398 -0.62(-2.54%)
Mar 21, 2016 24.54 24.64 24.32 24.43 180,950 +0.13(+0.53%)
Mar 18, 2016 24.38 24.53 24.21 24.30 120,837 -0.08(-0.33%)
Mar 17, 2016 24.40 24.52 24.24 24.38 132,886 -0.21(-0.85%)
Mar 16, 2016 24.09 24.62 24.09 24.59 214,492 +0.30(+1.24%)
Mar 15, 2016 23.99 24.29 23.90 24.29 782,111 +0.33(+1.38%)
Mar 14, 2016 23.97 24.06 23.85 23.96 212,362 -0.18(-0.75%)
Mar 11, 2016 24.02 24.22 23.93 24.14 153,806 +1.12(+4.87%)
Mar 10, 2016 23.48 23.64 22.49 23.02 255,366 +0.31(+1.37%)
Mar 09, 2016 22.89 22.92 22.67 22.71 211,409 -0.04(-0.18%)
Mar 08, 2016 22.94 22.97 22.70 22.75 112,533 -0.35(-1.52%)
Mar 07, 2016 22.97 23.24 22.89 23.10 171,250 -0.28(-1.20%)
Mar 04, 2016 23.56 23.62 23.29 23.38 232,795 -0.26(-1.10%)
Mar 03, 2016 23.26 23.72 23.18 23.64 1,636,482 +0.38(+1.63%)
Mar 02, 2016 22.91 23.28 22.90 23.26 374,714 +0.51(+2.22%)
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.
 
bottom clear