Breaking News Bar

Business News and Information

Axa Sa ADR (OP: AXAHY )

26.01 USD +0.35 (+1.35%)
Official Closing Price Updated: 3:59 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 26.04 26.07 25.90 26.01 99,849 +0.35(+1.35%)
Jun 23, 2021 25.78 25.84 25.59 25.66 64,147 -0.24(-0.92%)
Jun 22, 2021 25.80 25.99 25.73 25.90 81,150 -0.18(-0.69%)
Jun 21, 2021 25.79 26.10 25.76 26.08 162,269 -0.16(-0.62%)
Jun 18, 2021 26.24 26.26 25.97 26.24 71,118 -0.98(-3.59%)
Jun 17, 2021 27.70 27.70 27.16 27.22 76,678 -0.23(-0.84%)
Jun 16, 2021 27.48 27.66 27.39 27.45 103,625 -0.21(-0.76%)
Jun 15, 2021 27.72 27.72 27.53 27.66 76,809 +0.37(+1.36%)
Jun 14, 2021 27.22 27.38 27.22 27.29 67,182 +0.08(+0.28%)
Jun 11, 2021 27.20 27.27 27.13 27.21 67,164 +0.01(+0.02%)
Jun 10, 2021 27.40 27.41 27.11 27.21 169,313 -0.22(-0.80%)
Jun 09, 2021 27.69 27.69 27.40 27.43 97,316 -0.60(-2.14%)
Jun 08, 2021 27.78 28.04 27.74 28.03 49,725 -0.12(-0.43%)
Jun 07, 2021 27.81 28.22 27.81 28.15 72,007 +0.21(+0.75%)
Jun 04, 2021 27.83 27.96 27.77 27.94 54,085 +0.19(+0.68%)
Jun 03, 2021 27.86 27.86 27.67 27.75 323,115 -0.27(-0.96%)
Jun 02, 2021 27.79 28.17 27.79 28.02 447,188 +0.07(+0.27%)
Jun 01, 2021 27.81 28.06 27.81 27.95 114,373 +0.14(+0.49%)
May 28, 2021 27.90 27.93 27.71 27.81 81,989 +0.33(+1.20%)
May 27, 2021 27.54 27.64 27.38 27.48 115,059 +0.22(+0.81%)
May 26, 2021 27.23 27.27 27.05 27.26 99,327 -0.04(-0.13%)
May 25, 2021 27.48 27.48 27.28 27.30 137,137 -0.28(-1.01%)
May 24, 2021 27.37 27.59 27.37 27.57 57,495 +0.02(+0.09%)
May 21, 2021 27.46 27.57 27.42 27.55 81,260 +0.16(+0.58%)
May 20, 2021 27.48 27.48 27.23 27.39 87,693 +0.12(+0.44%)
May 19, 2021 27.16 27.41 26.93 27.27 62,828 -0.36(-1.30%)
May 18, 2021 27.51 27.99 27.51 27.63 76,627 -0.22(-0.79%)
May 17, 2021 27.95 27.95 27.69 27.85 524,348 -0.12(-0.43%)
May 14, 2021 27.80 27.97 27.70 27.97 105,601 +0.59(+2.15%)
May 13, 2021 27.00 27.44 27.00 27.38 61,720 +0.14(+0.51%)
May 12, 2021 27.38 27.49 27.19 27.24 99,599 -0.20(-0.73%)
May 11, 2021 27.42 27.57 27.26 27.44 85,430 -0.31(-1.12%)
May 10, 2021 28.01 28.12 27.75 27.75 107,039 +0.03(+0.11%)
May 07, 2021 27.42 27.79 27.42 27.72 144,125 -0.16(-0.57%)
May 06, 2021 27.36 27.88 27.32 27.88 124,063 +0.92(+3.41%)
May 05, 2021 27.01 27.10 26.82 26.96 110,530 -1.79(-6.21%)
May 04, 2021 28.80 28.80 28.60 28.75 98,643 -0.05(-0.16%)
May 03, 2021 28.83 28.86 28.60 28.79 292,232 +0.54(+1.91%)
Apr 30, 2021 28.38 28.63 28.23 28.25 86,300 -0.25(-0.89%)
Apr 29, 2021 28.42 28.53 28.20 28.50 79,413 +0.21(+0.76%)
Apr 28, 2021 28.32 28.42 28.16 28.29 104,595 +0.38(+1.36%)
Apr 27, 2021 28.02 28.02 27.73 27.91 123,671 -0.14(-0.50%)
Apr 26, 2021 28.04 28.30 27.98 28.05 107,592 +0.10(+0.36%)
Apr 23, 2021 27.78 28.07 27.78 27.95 115,600 +0.21(+0.77%)
Apr 22, 2021 27.71 27.87 27.64 27.74 119,499 -0.27(-0.98%)
Apr 21, 2021 27.60 28.05 27.60 28.01 492,540 +0.12(+0.43%)
Apr 20, 2021 28.29 28.29 27.84 27.89 549,164 -0.76(-2.65%)
Apr 19, 2021 28.56 28.68 28.47 28.65 128,694 +0.19(+0.67%)
Apr 16, 2021 28.38 28.57 28.37 28.46 157,500 +0.14(+0.51%)
Apr 15, 2021 28.30 28.38 28.03 28.32 112,819 +0.06(+0.19%)
Apr 14, 2021 28.20 28.36 28.14 28.26 42,540 -0.16(-0.56%)
Apr 13, 2021 28.53 28.53 28.35 28.42 55,976 +0.07(+0.23%)
Apr 12, 2021 28.15 28.42 28.15 28.36 65,434 +0.23(+0.84%)
Apr 09, 2021 27.90 28.17 27.90 28.12 65,200 +0.09(+0.32%)
Apr 08, 2021 27.82 28.06 27.82 28.03 78,307 +0.00(+0.00%)
Apr 07, 2021 27.72 28.03 27.70 28.03 55,260 +0.39(+1.41%)
Apr 06, 2021 27.63 27.70 27.50 27.64 110,614 -0.22(-0.79%)
Apr 05, 2021 27.70 27.86 27.15 27.86 87,223 +0.54(+1.98%)
Apr 01, 2021 26.92 27.32 26.91 27.32 103,100 +0.26(+0.96%)
Mar 31, 2021 27.18 27.21 26.92 27.06 705,588 -0.16(-0.59%)
Mar 30, 2021 26.89 27.30 26.89 27.22 173,978 +0.34(+1.26%)
Mar 29, 2021 26.53 26.95 26.53 26.88 59,454 +0.03(+0.11%)
Mar 26, 2021 26.45 26.85 26.45 26.85 44,300 +0.08(+0.30%)
Mar 25, 2021 26.38 26.77 26.27 26.77 47,558 +0.24(+0.90%)
Mar 24, 2021 26.63 26.74 26.50 26.53 79,958 +0.05(+0.19%)
Mar 23, 2021 26.67 26.79 26.47 26.48 63,460 -0.40(-1.49%)
Mar 22, 2021 26.65 27.02 26.65 26.88 111,268 -0.53(-1.93%)
Mar 19, 2021 26.96 27.52 26.92 27.41 1,129,500 +0.63(+2.35%)
Mar 18, 2021 26.96 27.24 26.69 26.78 84,427 -0.21(-0.78%)
Mar 17, 2021 26.54 26.99 26.54 26.99 55,799 +0.07(+0.24%)
Mar 16, 2021 26.94 27.07 26.83 26.92 86,729 -0.31(-1.12%)
Mar 15, 2021 27.10 27.30 27.02 27.23 53,990 -0.32(-1.16%)
Mar 12, 2021 27.15 27.55 27.03 27.55 65,600 +0.40(+1.47%)
Mar 11, 2021 26.76 27.20 26.76 27.15 94,627 -0.17(-0.62%)
Mar 10, 2021 27.00 27.32 27.00 27.32 132,055 +0.34(+1.26%)
Mar 09, 2021 26.89 27.12 26.80 26.98 81,359 +0.30(+1.12%)
Mar 08, 2021 26.52 26.93 26.46 26.68 95,075 +0.18(+0.68%)
Mar 05, 2021 26.11 26.53 26.08 26.50 713,700 +0.42(+1.61%)
Mar 04, 2021 26.22 26.63 25.92 26.08 82,580 -0.45(-1.70%)
Mar 03, 2021 26.19 26.73 26.19 26.53 73,317 +0.41(+1.57%)
Mar 02, 2021 25.89 26.15 25.89 26.12 84,047 +0.31(+1.20%)
Mar 01, 2021 25.70 25.83 25.62 25.81 71,878 +0.69(+2.75%)
Feb 26, 2021 25.24 25.31 25.03 25.12 202,700 -0.17(-0.67%)
Feb 25, 2021 25.83 26.08 25.24 25.29 115,348 +0.55(+2.22%)
Feb 24, 2021 24.28 24.74 24.28 24.74 67,080 +0.33(+1.35%)
Feb 23, 2021 24.39 24.42 24.19 24.41 80,534 +0.27(+1.10%)
Feb 22, 2021 24.03 24.27 23.98 24.14 77,594 +0.14(+0.60%)
Feb 19, 2021 23.96 24.08 23.82 24.00 113,600 +0.30(+1.27%)
Feb 18, 2021 23.61 23.70 23.40 23.70 530,440 -0.10(-0.42%)
Feb 17, 2021 23.62 23.83 23.58 23.80 108,218 +0.06(+0.25%)
Feb 16, 2021 23.43 23.75 23.34 23.74 154,322 +0.46(+1.98%)
Feb 12, 2021 22.96 23.28 22.89 23.28 108,900 -0.08(-0.34%)
Feb 11, 2021 23.29 23.39 23.17 23.36 148,416 +0.15(+0.65%)
Feb 10, 2021 23.42 23.45 23.20 23.21 84,997 -0.12(-0.51%)
Feb 09, 2021 23.18 23.39 23.08 23.33 80,668 +0.12(+0.52%)
Feb 08, 2021 23.17 23.23 23.05 23.21 124,129 +0.08(+0.35%)
Feb 05, 2021 23.02 23.16 22.92 23.13 46,900 +0.15(+0.65%)
Feb 04, 2021 22.77 22.98 22.64 22.98 69,095 +0.09(+0.39%)
Feb 03, 2021 22.74 22.91 22.70 22.89 90,145 +0.25(+1.10%)
Feb 02, 2021 22.50 22.72 22.49 22.64 105,149 +0.27(+1.22%)
Feb 01, 2021 22.37 22.42 22.19 22.37 87,351 +0.28(+1.26%)
Jan 29, 2021 22.23 22.38 22.00 22.09 60,400 -0.65(-2.86%)
Jan 28, 2021 22.60 22.88 22.47 22.74 123,573 +0.33(+1.47%)
Jan 27, 2021 22.48 22.63 22.30 22.41 59,505 -0.50(-2.18%)
Jan 26, 2021 22.90 23.14 22.87 22.91 103,337 +0.02(+0.07%)
Jan 25, 2021 22.77 22.98 22.74 22.89 62,289 -0.48(-2.07%)
Jan 22, 2021 23.16 23.44 23.16 23.38 109,400 -0.42(-1.76%)
Jan 21, 2021 23.66 23.81 23.64 23.80 53,466 -0.16(-0.67%)
Jan 20, 2021 23.87 23.96 23.76 23.96 48,072 +0.10(+0.42%)
Jan 19, 2021 23.83 23.90 23.66 23.86 53,481 -0.16(-0.67%)
Jan 15, 2021 24.20 24.22 23.81 24.02 50,900 -0.33(-1.36%)
Jan 14, 2021 24.09 24.42 24.09 24.35 61,824 -0.04(-0.16%)
Jan 13, 2021 24.51 24.59 24.33 24.39 49,516 -0.20(-0.81%)
Jan 12, 2021 24.52 24.65 24.39 24.59 90,598 +0.04(+0.16%)
Jan 11, 2021 24.28 24.68 24.28 24.55 91,380 -0.50(-2.00%)
Jan 08, 2021 24.81 25.05 24.71 25.05 63,700 +0.09(+0.36%)
Jan 07, 2021 24.98 25.07 24.89 24.96 73,828 +0.06(+0.24%)
Jan 06, 2021 24.74 25.18 24.74 24.90 107,353 +0.87(+3.62%)
Jan 05, 2021 23.63 24.05 23.59 24.03 58,872 +0.29(+1.22%)
Jan 04, 2021 24.15 24.15 23.59 23.74 57,960 -0.21(-0.88%)
Dec 31, 2020 23.95 23.95 23.95 46,148 -0.12(-0.52%)
Dec 30, 2020 24.05 24.23 24.05 24.08 46,148 -0.00(-0.02%)
Dec 29, 2020 24.17 24.18 24.02 24.08 78,446 +0.05(+0.21%)
Dec 28, 2020 24.08 24.25 23.99 24.03 88,848 +0.15(+0.63%)
Dec 24, 2020 23.34 23.92 23.34 23.88 31,200 +0.02(+0.08%)
Dec 23, 2020 23.73 23.97 23.73 23.86 91,163 +0.49(+2.10%)
Dec 22, 2020 23.39 23.48 23.26 23.37 49,900 -0.23(-0.97%)
Dec 21, 2020 23.04 23.75 22.97 23.60 56,477 -0.73(-3.00%)
Dec 18, 2020 24.53 24.60 24.19 24.33 112,300 -0.26(-1.06%)
Dec 17, 2020 24.65 24.73 24.57 24.59 93,589 -0.02(-0.10%)
Dec 16, 2020 24.61 24.69 24.45 24.61 101,607 +0.27(+1.13%)
Dec 15, 2020 24.12 24.36 24.02 24.34 80,185 +0.61(+2.57%)
Dec 14, 2020 24.04 24.10 23.72 23.73 103,662 -0.05(-0.21%)
Dec 11, 2020 23.86 23.86 23.66 23.78 55,300 -0.45(-1.86%)
Dec 10, 2020 23.79 24.29 23.79 24.23 140,325 +0.16(+0.66%)
Dec 09, 2020 24.18 24.30 23.93 24.07 62,632 +0.29(+1.22%)
Dec 08, 2020 23.65 23.82 23.65 23.78 35,002 -0.09(-0.38%)
Dec 07, 2020 23.87 23.99 23.80 23.87 72,093 -0.38(-1.57%)
Dec 04, 2020 24.15 24.32 24.13 24.25 67,600 +0.25(+1.04%)
Dec 03, 2020 23.89 24.12 23.89 24.00 55,364 -0.17(-0.68%)
Dec 02, 2020 23.77 24.19 23.74 24.17 49,746 +0.41(+1.73%)
Dec 01, 2020 23.60 23.84 23.60 23.75 117,018 +0.38(+1.60%)
Nov 30, 2020 23.76 23.80 23.38 23.38 108,021 -0.19(-0.81%)
Nov 27, 2020 23.53 23.65 23.50 23.57 60,300 -0.09(-0.38%)
Nov 25, 2020 23.35 23.71 23.29 23.66 100,500 +0.20(+0.85%)
Nov 24, 2020 23.34 23.49 23.23 23.46 70,103 +0.95(+4.20%)
Nov 23, 2020 22.41 22.61 22.35 22.51 99,621 +0.23(+1.05%)
Nov 20, 2020 22.30 22.31 22.19 22.28 130,200 -0.34(-1.50%)
Nov 19, 2020 22.27 22.63 22.21 22.62 86,069 +0.34(+1.53%)
Nov 18, 2020 22.44 22.73 22.25 22.28 103,810 -0.31(-1.37%)
Nov 17, 2020 22.42 22.68 22.36 22.59 115,756 +0.55(+2.50%)
Nov 16, 2020 22.22 22.33 21.95 22.04 83,023 +0.31(+1.43%)
Nov 13, 2020 21.55 21.84 21.54 21.73 97,500 +0.70(+3.33%)
Nov 12, 2020 21.08 21.20 20.86 21.03 89,885 -0.27(-1.27%)
Nov 11, 2020 21.45 21.53 21.22 21.30 65,537 -0.09(-0.42%)
Nov 10, 2020 21.47 21.73 21.27 21.39 157,109 +1.20(+5.94%)
Nov 09, 2020 20.85 20.98 20.19 20.19 480,554 +1.53(+8.20%)
Nov 06, 2020 18.73 18.81 18.56 18.66 197,300 +0.13(+0.70%)
Nov 05, 2020 18.55 18.67 18.43 18.53 173,168 +0.58(+3.23%)
Nov 04, 2020 17.95 18.23 17.84 17.95 99,824 +0.29(+1.64%)
Nov 03, 2020 17.39 17.66 17.35 17.66 145,379 +1.08(+6.51%)
Nov 02, 2020 16.56 16.67 16.48 16.58 188,720 +0.48(+2.98%)
Oct 30, 2020 16.05 16.10 15.88 16.10 203,300 +0.08(+0.50%)
Oct 29, 2020 15.78 16.08 15.57 16.02 496,405 -0.01(-0.09%)
Oct 28, 2020 15.79 16.17 15.71 16.03 177,019 -0.56(-3.35%)
Oct 27, 2020 16.95 16.96 16.59 16.59 338,948 -0.74(-4.27%)
Oct 26, 2020 17.44 17.47 17.22 17.33 128,608 -0.45(-2.53%)
Oct 23, 2020 17.77 17.81 17.61 17.78 267,600 +0.38(+2.18%)
Oct 22, 2020 17.51 17.52 17.32 17.40 132,858 -0.25(-1.42%)
Oct 21, 2020 17.80 17.84 17.65 17.65 114,661 -0.13(-0.72%)
Oct 20, 2020 17.64 17.95 17.64 17.78 109,969 +0.27(+1.53%)
Oct 19, 2020 17.74 17.92 17.50 17.51 94,520 -0.27(-1.52%)
Oct 16, 2020 17.60 17.87 17.56 17.78 99,200 -0.11(-0.63%)
Oct 15, 2020 17.73 17.93 17.61 17.89 161,901 -0.71(-3.80%)
Oct 14, 2020 18.69 18.83 18.60 18.60 137,014 -0.16(-0.88%)
Oct 13, 2020 18.93 18.93 18.62 18.76 95,876 -0.56(-2.87%)
Oct 12, 2020 19.19 19.36 19.19 19.32 67,027 +0.13(+0.68%)
Oct 09, 2020 19.30 19.30 19.10 19.19 328,600 +0.02(+0.10%)
Oct 08, 2020 19.10 19.29 19.02 19.17 62,427 +0.22(+1.16%)
Oct 07, 2020 18.77 18.95 18.77 18.95 82,741 +0.10(+0.53%)
Oct 06, 2020 19.05 19.26 18.82 18.85 99,760 -0.01(-0.05%)
Oct 05, 2020 18.57 18.86 18.57 18.86 89,236 +0.43(+2.33%)
Oct 02, 2020 18.20 18.52 18.12 18.43 84,600 +0.00(+0.00%)
Oct 01, 2020 18.42 18.56 18.35 18.43 1,089,566 -0.10(-0.54%)
Sep 30, 2020 18.44 18.67 18.40 18.53 140,458 +0.00(+0.01%)
Sep 29, 2020 18.54 18.55 18.34 18.53 77,932 -0.20(-1.05%)
Sep 28, 2020 18.62 18.80 18.59 18.73 95,874 +0.50(+2.76%)
Sep 25, 2020 18.05 18.30 17.94 18.22 52,100 -0.28(-1.51%)
Sep 24, 2020 18.36 18.67 18.33 18.50 121,457 +0.33(+1.82%)
Sep 23, 2020 18.56 18.62 18.17 18.17 120,814 -0.29(-1.60%)
Sep 22, 2020 18.69 18.71 18.26 18.46 104,165 -0.54(-2.82%)
Sep 21, 2020 18.86 19.00 18.69 19.00 111,968 -0.63(-3.21%)
Sep 18, 2020 19.71 19.78 19.57 19.63 101,200 -0.29(-1.43%)
Sep 17, 2020 19.78 19.98 19.78 19.92 58,288 -0.14(-0.70%)
Sep 16, 2020 20.12 20.27 20.03 20.05 207,430 -0.31(-1.52%)
Sep 15, 2020 20.48 20.49 20.30 20.36 180,770 -0.05(-0.22%)
Sep 14, 2020 20.46 20.56 20.33 20.41 149,172 -0.08(-0.40%)
Sep 11, 2020 20.42 20.56 20.33 20.49 54,700 +0.10(+0.50%)
Sep 10, 2020 20.63 20.82 20.37 20.39 57,050 -0.30(-1.45%)
Sep 09, 2020 20.62 20.80 20.61 20.69 56,851 +0.73(+3.66%)
Sep 08, 2020 19.95 20.17 19.94 19.96 83,081 -0.60(-2.92%)
Sep 04, 2020 20.54 20.70 20.25 20.56 56,800 +0.17(+0.83%)
Sep 03, 2020 20.75 20.81 20.33 20.39 93,152 -0.25(-1.21%)
Sep 02, 2020 20.37 20.70 20.37 20.64 166,608 +0.28(+1.38%)
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