Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

AXA SA AXAHY

Full chart Compare
Set alert

Price alert · AXAHY

All alert types
51.90 USD +0.57 (+1.11%)

Regular-session close

51.52 Day range 52.00
43.04 52-week range 52.56
YTD
+8.15%
1 year
+15.15%

AXAHY price history

AXAHY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202651.5252.0051.5251.86+0.53+1.03%583
Nov 12, 202652.0052.0051.3351.33-0.10-0.19%48,300
Nov 11, 202651.1051.4450.9851.43-0.28-0.54%41,900
Nov 10, 202651.7251.7651.3551.71+0.70+1.37%54,200
Nov 9, 202650.6851.1650.6051.01+1.40+2.82%111,200
Nov 6, 202649.5450.0549.5449.61-1.61-3.14%88,200
Nov 5, 202651.5951.6651.1751.22+0.14+0.27%93,700
Nov 4, 202650.4551.1450.3451.08+3.00+6.24%66,500
Nov 3, 202648.3248.3448.0348.08-0.06-0.12%58,600
Nov 2, 202648.1748.3148.0248.14+0.67+1.41%132,100
Oct 30, 202647.8847.8947.3547.47+0.04+0.08%67,200
Oct 29, 202647.8648.1947.4347.43-0.11-0.23%96,600
Oct 28, 202647.5147.6947.3947.54+0.12+0.25%64,800
Oct 27, 202647.5547.5847.3347.42+0.24+0.51%109,600
Oct 26, 202647.5547.5547.1547.18+0.63+1.35%244,500
Oct 23, 202646.3046.7946.3046.55-0.79-1.67%66,400
Oct 22, 202647.1347.3946.7247.34-1.10-2.27%62,600
Oct 21, 202648.6748.6748.2548.44+0.16+0.33%45,700
Oct 20, 202647.9948.3447.9948.28+0.95+2.01%76,800
Oct 19, 202647.3747.5947.3147.33-0.79-1.64%93,000
Oct 16, 202648.3248.4647.8948.12-0.14-0.29%71,200
Oct 15, 202648.1248.2647.9648.26+0.95+2.01%101,200
Oct 14, 202647.0247.3846.9147.31+0.26+0.55%79,500
Oct 13, 202647.1947.2346.8647.05+0.50+1.07%83,100
Oct 12, 202646.7046.8346.5546.55-0.21-0.45%110,600
Oct 9, 202646.8347.0046.3846.76-0.02-0.04%112,400
Oct 8, 202646.6846.9446.3046.78-0.39-0.83%101,900
Oct 7, 202646.8547.2246.7647.17-0.85-1.77%70,800
Oct 6, 202648.4548.5247.9748.02+0.69+1.46%212,700
Oct 5, 202647.0947.4646.9247.33-0.13-0.27%116,900
Oct 2, 202647.0147.5646.8747.46+0.49+1.04%218,500
Oct 1, 202647.3547.4446.8046.97-0.89-1.86%178,900
Sep 30, 202647.9948.5547.8447.86-1.54-3.12%94,800
Sep 29, 202649.7449.8148.9849.40-0.71-1.42%87,000
Sep 28, 202650.0850.4549.9350.11-0.19-0.38%113,500
Sep 25, 202650.0150.4049.6750.30+0.20+0.40%74,900
Sep 24, 202649.8450.3649.5950.10+1.14+2.33%125,800
Sep 23, 202649.3949.6148.8348.96-1.57-3.11%93,700
Sep 22, 202650.8650.9049.9750.53-0.83-1.62%77,500
Sep 21, 202651.3251.6851.2751.36+0.03+0.06%51,700
Sep 18, 202650.6051.4850.5651.33-0.31-0.60%47,100
Sep 17, 202651.4351.8751.4251.64+0.98+1.93%422,800
Sep 16, 202650.6651.0250.2950.66+0.18+0.36%52,900
Sep 15, 202650.6950.7050.2450.48-0.19-0.37%59,100
Sep 14, 202650.3150.8250.1450.67+0.55+1.10%66,400
Sep 11, 202650.4150.4149.9650.12+0.15+0.30%807,000
Sep 10, 202650.2150.2749.9049.97+0.01+0.02%46,000
Sep 9, 202650.1750.1849.8549.96-0.55-1.09%66,800
Sep 8, 202650.4750.8050.3350.51-1.31-2.53%100,700
Sep 4, 202651.3151.9951.2951.82+0.25+0.48%37,700
Sep 3, 202651.1151.5851.1151.57+1.39+2.77%47,100
Sep 2, 202650.4150.4849.9550.18-0.28-0.55%42,100
Sep 1, 202650.7250.9050.4450.46+0.56+1.12%44,300
Aug 31, 202650.4950.4949.8949.90-0.67-1.32%62,800
Aug 28, 202650.7550.8750.5350.57+0.39+0.78%125,600
Aug 27, 202650.3650.5149.7750.18-0.85-1.67%58,300
Aug 26, 202651.0151.0650.8251.03-0.14-0.27%38,500
Aug 25, 202651.2551.2650.9851.17-0.27-0.52%41,600
Aug 24, 202651.1751.6051.1751.44+0.42+0.82%68,600
Aug 21, 202651.1251.2150.9651.02+0.18+0.35%40,900
Aug 20, 202650.8851.0250.7450.84-0.60-1.17%59,900
Aug 19, 202651.4151.6351.2751.44-0.27-0.52%43,800
Aug 18, 202651.6951.9751.5251.71+0.01+0.02%68,600
Aug 17, 202652.0052.1551.4551.70-0.43-0.82%40,500
Aug 14, 202652.0352.2851.8652.13+0.53+1.03%38,600

65 days, newest first. Daily bars as drawn on the AXAHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.