Axa Historical Data - AXA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Axa (AXA)
Axa (AXA) Historical

Axa (AXA)

36.32

-0.03

(-0.08%)

Closed February 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.22630992196	35.88	36.979999	35.299999	27728	36.528918	DE
4	2.29	6.72935645019	34.03	36.979999	33.2	28240	35.4289922	DE
12	2.01	5.85835033518	34.31	36.979999	31.73	30946	34.16539788	DE
26	4.73	14.9730927509	31.59	36.979999	30.91	30004	34.28714471	DE
52	5.505	17.864676294	30.815	36.979999	29.05	33268	33.37221253	DE
156	7.74	27.0818754374	28.58	36.979999	20.295	33501	28.31958361	DE
260	12.22	50.7053941909	24.1	36.979999	11.9	50987	22.87826903	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	36.31	-0.09	-0.25	36.15	36.49	35.299999	29133
1738358820	36.4	-0.25	-0.68	36.76	36.979999	36.01	19797
1738272420	36.65	0.11	0.30	36.69	36.97	36.45	27279
1738186020	36.54	-0.31	-0.84	36.79	36.89	36.35	20752
1738099620	36.85	0.54	1.49	36.229999	36.85	36.229999	26892
1738013220	36.31	0.2	0.55	35.88	36.6	35.38	43922
1737754020	36.11	-0.14	-0.39	36.17	36.32	35.86	35168
1737667620	36.25	0.62	1.74	35.67	36.27	35.65	45507
1737581220	35.63	0.11	0.31	35.5	35.95	35.24	20639
1737494820	35.52	0.17	0.48	35.29	35.549999	35.14	22817
1737408420	35.35	0.04	0.11	35.49	35.61	35.21	21817
1737149220	35.31	0.29	0.83	35.02	35.52	34.96	29464
1737062820	35.02	0.28	0.81	34.84	35.24	34.15	46419
1736976420	34.74	0.84	2.48	33.92	34.74	33.71	50003
1736890020	33.9	0.37	1.10	33.59	34	33.57	19843
1736803620	33.53	-0.65	-1.90	33.92	33.92	33.2	31908
1736544420	34.18	-0.46	-1.33	34.57	34.57	33.799999	19235
1736458020	34.64	-0.6	-1.70	35.19	35.19	34.31	18953
1736371620	35.24	0.44	1.26	34.75	35.29	34.39	27021
1736285220	34.799999	0.22	0.64	34.6	35	33.909999	24416
1736198820	34.58	0.71	2.10	34.03	34.59	33.869999	12946
1735939620	33.869999	-0.77	-2.22	34.71	34.71	33.85	23105
1735853220	34.64	0.36	1.05	34.42	34.69	33.95	36237
1735594020	34.28	0.03	0.09	34.1	34.4	33.909999	12592
1735334820	34.25	0.41	1.21	33.53	34.25	33.42	43425
1734989220	33.84	0.31	0.92	33.28	33.84	33.11	22189
1734730020	33.53	-0.28	-0.83	33.76	33.94	33.03	25754
1734643620	33.81	0.23	0.68	33.52	33.84	33.43	12405
1734557220	33.58	0.01	0.03	33.61	34.049999	33.5	15760
1734470820	33.57	-0.36	-1.06	33.89	34.07	33.54	14885
1734384420	33.93	-0.22	-0.64	34.2	34.34	33.7	23198
1734125220	34.15	0.48	1.43	33.58	34.15	33.42	30340
1734038820	33.67	0.04	0.12	33.42	33.74	33.4	40300
1733952420	33.63	0.04	0.12	33.52	33.85	33.33	20347
1733866020	33.59	-0.45	-1.32	33.96	34.09	33.549999	23440
1733779620	34.04	0.04	0.12	33.99	34.32	33.96	25501
1733520420	34	0.16	0.47	33.71	34.24	33.479999	42074
1733434020	33.84	1.23	3.77	32.509999	33.84	32.509999	49803
1733347620	32.61	0.15	0.46	32.59	32.99	32.25	47945
1733261220	32.46	-0.03	-0.09	32.619999	32.869999	32.04	37283
1733174820	32.49	-0.48	-1.46	32.979999	33.09	32.18	54509
1732915620	32.97	0.4	1.23	32.58	33.15	32.299999	42364
1732829220	32.57	0.09	0.28	32.6	32.68	32.32	25399
1732742820	32.479999	-0.86	-2.58	33.53	33.69	31.73	102770
1732656420	33.34	-0.71	-2.09	33.88	34.01	33.34	14489
1732570020	34.049999	-0.18	-0.53	34.38	34.479999	33.64	28862
1732310820	34.229999	-0.03	-0.09	34.299999	34.39	33.58	25158
1732224420	34.26	0.21	0.62	34.049999	34.31	33.95	20289
1732138020	34.049999	-0.2	-0.58	34.159999	34.31	33.89	36205
1732051620	34.25	0.1	0.29	34.21	34.4	33.509999	26188
1731965220	34.15	0.28	0.83	33.979999	34.34	33.95	18962
1731705960	33.869999	0.3	0.89	33.65	34.01	33.369999	19089
1731619560	33.57	0.41	1.24	33.049999	33.75	32.939999	29509
1731533160	33.159999	-0.4	-1.19	33.43	33.659999	32.869999	46249
1731446820	33.56	-0.89	-2.58	34.39	34.39	33.159999	64625
1731360420	34.45	0.43	1.26	34.31	34.57	34.04	35961
1731101220	34.02	-0.55	-1.59	34.06	34.24	33.76	33559
1731014760	34.57	-0.09	-0.26	34.85	34.89	33.89	35490
1730928360	34.659999	-0.09	-0.26	34.7	35.33	34.11	38747
1730841960	34.75	0.53	1.55	34.299999	34.95	34.02	32648
1730755560	34.22	-0.31	-0.90	34.56	34.56	33.83	24865

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions