AXA SA AXAHF
52.25 USD +0.64 (+1.24%)
Regular-session close
50.99 Day range 51.15
43.00 52-week range 52.75
- YTD
- +6.89%
- 1 year
- +16.01%
AXAHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | +0.64 | +1.24% | 12,400 |
| Nov 12, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | +0.47 | +0.92% | 15,500 |
| Nov 10, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 51.06 | 51.14 | 51.06 | 51.14 | +1.39 | +2.79% | 300 |
| Nov 6, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | -1.36 | -2.66% | 1,100 |
| Nov 5, 2026 | 50.71 | 51.15 | 50.71 | 51.11 | +2.97 | +6.17% | 21,100 |
| Nov 4, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | +0.54 | +1.13% | 54,300 |
| Nov 2, 2026 | 48.20 | 48.20 | 47.32 | 47.60 | -0.87 | -1.79% | 5,700 |
| Oct 30, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | +0.73 | +1.53% | 200 |
| Oct 29, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | +1.20 | +2.58% | 500 |
| Oct 28, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 47.20 | 47.20 | 46.54 | 46.54 | +0.50 | +1.09% | 4,900 |
| Oct 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | -2.89 | -5.91% | 400 |
| Oct 22, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +1.08 | +2.26% | 300 |
| Oct 20, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | -0.23 | -0.48% | 700 |
| Oct 16, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | +1.43 | +3.07% | 400 |
| Oct 15, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | +0.15 | +0.32% | 500 |
| Oct 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 0.00% | 300 |
| Oct 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | -1.29 | -2.70% | 200 |
| Oct 7, 2026 | 46.50 | 47.79 | 46.50 | 47.79 | +0.30 | +0.63% | 900 |
| Oct 6, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 47.45 | 47.49 | 47.45 | 47.49 | -0.01 | -0.02% | 300 |
| Oct 1, 2026 | 46.66 | 47.50 | 46.66 | 47.50 | -1.20 | -2.46% | 11,400 |
| Sep 30, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | -1.22 | -2.44% | 100 |
| Sep 29, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | -0.50 | -0.99% | 300 |
| Sep 23, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | -0.70 | -1.37% | 16,900 |
| Sep 21, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 50.31 | 51.12 | 50.31 | 51.12 | +0.23 | +0.45% | 1,200 |
| Sep 14, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 0.00 | 0.00% | 300 |
| Sep 11, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 50.00 | 50.89 | 50.00 | 50.89 | +0.14 | +0.28% | 2,500 |
| Sep 9, 2026 | 50.55 | 50.75 | 50.55 | 50.75 | -1.80 | -3.43% | 400 |
| Sep 8, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | +1.81 | +3.57% | 300 |
| Sep 3, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 51.28 | 51.28 | 50.35 | 50.74 | +0.22 | +0.44% | 1,500 |
| Aug 31, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | -0.06 | -0.12% | 200 |
| Aug 28, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | -1.58 | -3.03% | 100 |
| Aug 25, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 52.21 | 52.21 | 50.84 | 52.16 | +0.45 | +0.87% | 1,100 |
| Aug 21, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | +0.77 | +1.51% | 900 |
| Aug 20, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 52.30 | 52.30 | 50.94 | 50.94 | -0.66 | -1.28% | 900 |
| Aug 14, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | -0.50 | -0.96% | 14,200 |
65 days, newest first. Daily bars as drawn on the AXAHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.