Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQX - Delayed Quote USD

AXA SA (AXAHF)

Compare

38.59

-0.66

(-1.68%)

At close: February 24 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	38.59	38.59	38.59	38.59	38.59	400
Feb 21, 2025	39.01	39.01	39.01	39.01	39.01	300
Feb 20, 2025	38.81	38.81	38.12	38.12	38.12	1,600
Feb 19, 2025	38.62	38.62	38.62	38.62	38.62	10,300
Feb 18, 2025	39.02	39.32	39.02	39.32	39.32	700
Feb 14, 2025	39.46	39.46	39.46	39.46	39.46	-
Feb 13, 2025	39.46	39.46	39.46	39.46	39.46	-
Feb 12, 2025	39.46	39.46	39.46	39.46	39.46	200
Feb 11, 2025	39.05	39.37	39.05	39.37	39.37	58,400
Feb 10, 2025	39.35	39.35	39.35	39.35	39.35	-
Feb 7, 2025	39.35	39.35	39.35	39.35	39.35	900
Feb 6, 2025	38.45	38.45	38.45	38.45	38.45	59,600
Feb 5, 2025	38.59	38.59	38.59	38.59	38.59	300
Feb 4, 2025	38.57	38.57	38.03	38.03	38.03	3,100
Feb 3, 2025	37.25	37.25	37.25	37.25	37.25	400
Jan 31, 2025	38.05	38.05	38.05	38.05	38.05	800
Jan 30, 2025	38.16	38.16	38.16	38.16	38.16	200
Jan 29, 2025	38.25	38.25	38.25	38.25	38.25	-
Jan 28, 2025	38.25	38.25	38.25	38.25	38.25	3,100
Jan 27, 2025	38.09	38.42	37.42	37.42	37.42	5,100
Jan 24, 2025	37.75	37.75	37.75	37.75	37.75	-
Jan 23, 2025	37.75	37.75	37.75	37.75	37.75	500
Jan 22, 2025	36.57	36.57	36.57	36.57	36.57	-
Jan 21, 2025	36.57	36.57	36.57	36.57	36.57	500
Jan 17, 2025	36.08	36.08	36.08	36.08	36.08	2,400
Jan 16, 2025	34.12	34.12	34.12	34.12	34.12	-
Jan 15, 2025	34.12	34.12	34.12	34.12	34.12	-
Jan 14, 2025	34.12	34.12	34.12	34.12	34.12	-
Jan 13, 2025	34.12	34.12	34.12	34.12	34.12	1,000
Jan 10, 2025	35.42	35.42	34.28	34.28	34.28	20,300
Jan 8, 2025	36.35	36.35	36.35	36.35	36.35	500
Jan 7, 2025	36.47	36.47	36.47	36.47	36.47	100
Jan 6, 2025	35.98	35.98	35.98	35.98	35.98	200
Jan 3, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 2, 2025	35.25	35.50	35.25	35.50	35.50	7,300
Dec 31, 2024	35.05	35.05	35.05	35.05	35.05	500
Dec 30, 2024	35.52	35.52	35.08	35.08	35.08	1,900
Dec 27, 2024	35.18	35.18	35.18	35.18	35.18	800
Dec 26, 2024	35.48	35.48	35.48	35.48	35.48	300
Dec 24, 2024	35.25	35.25	35.25	35.25	35.25	-
Dec 23, 2024	35.25	35.25	35.25	35.25	35.25	3,500
Dec 20, 2024	34.92	34.92	34.92	34.92	34.92	-
Dec 19, 2024	34.67	34.99	34.67	34.92	34.92	1,300
Dec 18, 2024	35.63	35.63	35.63	35.63	35.63	1,000
Dec 17, 2024	35.63	35.63	35.63	35.63	35.63	-
Dec 16, 2024	35.37	35.63	35.37	35.63	35.63	900
Dec 13, 2024	36.03	36.03	35.57	35.57	35.57	1,700
Dec 12, 2024	34.97	35.64	34.61	34.61	34.61	7,000
Dec 11, 2024	35.19	35.19	35.19	35.19	35.19	10,400
Dec 10, 2024	36.73	36.73	36.73	36.73	36.73	-
Dec 9, 2024	36.48	36.73	36.48	36.73	36.73	1,100
Dec 6, 2024	36.03	36.03	35.71	35.71	35.71	2,700
Dec 5, 2024	35.32	35.74	35.32	35.74	35.74	1,300
Dec 4, 2024	34.16	35.03	34.16	35.03	35.03	6,300
Dec 3, 2024	34.16	34.16	34.16	34.16	34.16	-
Dec 2, 2024	34.16	34.16	34.16	34.16	34.16	100
Nov 29, 2024	34.99	34.99	34.99	34.99	34.99	1,600
Nov 27, 2024	34.00	34.20	34.00	34.20	34.20	10,400
Nov 26, 2024	35.50	35.50	35.50	35.50	35.50	6,500
Nov 25, 2024	35.45	35.45	35.45	35.45	35.45	-
Nov 22, 2024	35.45	35.45	35.45	35.45	35.45	-
Nov 21, 2024	35.73	36.33	35.45	35.45	35.45	1,900
Nov 20, 2024	35.51	35.51	35.51	35.51	35.51	3,300
Nov 19, 2024	35.75	35.75	35.75	35.75	35.75	22,900
Nov 18, 2024	35.92	35.92	35.92	35.92	35.92	-
Nov 15, 2024	35.92	35.92	35.92	35.92	35.92	-
Nov 14, 2024	35.92	35.92	35.92	35.92	35.92	500
Nov 13, 2024	35.05	35.05	35.05	35.05	35.05	-
Nov 12, 2024	34.61	35.05	34.61	35.05	35.05	1,100
Nov 11, 2024	36.39	36.39	36.23	36.23	36.23	1,800
Nov 8, 2024	36.45	36.45	35.90	35.90	35.90	400
Nov 7, 2024	36.79	36.79	36.79	36.79	36.79	300
Nov 6, 2024	36.85	37.00	36.83	37.00	37.00	2,300
Nov 5, 2024	37.60	37.60	37.60	37.60	37.60	-
Nov 4, 2024	37.60	37.60	37.60	37.60	37.60	2,000
Nov 1, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 31, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 30, 2024	37.60	37.60	37.60	37.60	37.60	400
Oct 29, 2024	37.62	38.19	37.62	38.19	38.19	5,900
Oct 28, 2024	37.94	38.25	37.36	37.36	37.36	1,700
Oct 25, 2024	37.98	37.98	37.88	37.88	37.88	6,200
Oct 24, 2024	38.40	38.40	38.33	38.33	38.33	200
Oct 23, 2024	38.50	38.50	38.50	38.50	38.50	-
Oct 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Oct 21, 2024	38.50	38.50	38.50	38.50	38.50	-
Oct 18, 2024	38.50	38.50	38.50	38.50	38.50	84,700
Oct 17, 2024	38.73	38.73	38.73	38.73	38.73	1,000
Oct 16, 2024	39.22	39.22	39.22	39.22	39.22	-
Oct 15, 2024	39.22	39.22	39.22	39.22	39.22	-
Oct 14, 2024	39.22	39.22	39.22	39.22	39.22	200
Oct 11, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 10, 2024	37.00	37.72	37.00	37.72	37.72	1,900
Oct 9, 2024	37.36	37.36	37.36	37.36	37.36	500
Oct 8, 2024	37.73	37.91	37.05	37.62	37.62	1,700
Oct 7, 2024	37.79	37.79	37.79	37.79	37.79	2,400
Oct 4, 2024	37.42	37.42	37.42	37.42	37.42	200
Oct 3, 2024	36.40	36.40	36.40	36.40	36.40	1,800
Oct 2, 2024	38.55	38.55	38.55	38.55	38.55	300
Oct 1, 2024	37.89	37.97	37.89	37.97	37.97	1,200
Sep 30, 2024	39.40	39.40	39.40	39.40	39.40	-
Sep 27, 2024	39.40	39.40	39.40	39.40	39.40	400
Sep 26, 2024	40.50	40.50	40.50	40.50	40.50	-
Sep 25, 2024	40.50	40.50	40.50	40.50	40.50	-
Sep 24, 2024	40.50	40.50	40.50	40.50	40.50	-
Sep 23, 2024	40.50	40.50	40.50	40.50	40.50	300
Sep 20, 2024	40.35	40.95	40.35	40.35	40.35	2,400
Sep 19, 2024	40.71	41.11	40.71	41.11	41.11	800
Sep 18, 2024	40.45	40.45	40.00	40.00	40.00	1,100
Sep 17, 2024	40.42	40.42	39.30	39.30	39.30	5,400
Sep 16, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 13, 2024	40.00	40.11	39.78	40.00	40.00	7,400
Sep 12, 2024	38.97	38.97	38.97	38.97	38.97	400
Sep 11, 2024	38.77	38.77	38.68	38.68	38.68	2,100
Sep 10, 2024	37.84	37.84	37.84	37.84	37.84	-
Sep 9, 2024	38.55	38.79	37.84	37.84	37.84	3,900
Sep 6, 2024	38.50	38.50	38.50	38.50	38.50	800
Sep 5, 2024	38.30	39.03	38.30	39.03	39.03	600
Sep 4, 2024	38.02	38.02	38.02	38.02	38.02	300
Sep 3, 2024	37.92	37.92	37.92	37.92	37.92	-
Aug 30, 2024	37.81	37.92	37.81	37.92	37.92	1,700
Aug 29, 2024	38.62	38.62	38.62	38.62	38.62	-
Aug 28, 2024	38.30	38.62	38.30	38.62	38.62	300
Aug 27, 2024	38.00	38.00	38.00	38.00	38.00	2,500
Aug 26, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 23, 2024	37.90	38.00	37.81	38.00	38.00	1,500
Aug 22, 2024	37.40	37.40	37.40	37.40	37.40	1,000
Aug 21, 2024	37.40	37.40	37.40	37.40	37.40	900
Aug 20, 2024	36.54	36.54	36.54	36.54	36.54	200
Aug 19, 2024	37.14	37.14	37.14	37.14	37.14	100
Aug 16, 2024	36.65	37.14	36.42	37.14	37.14	1,300
Aug 15, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 14, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 13, 2024	35.00	35.00	35.00	35.00	35.00	300
Aug 12, 2024	35.75	35.75	35.75	35.75	35.75	200
Aug 9, 2024	35.38	35.38	34.91	34.91	34.91	600
Aug 8, 2024	34.09	34.09	34.09	34.09	34.09	-
Aug 7, 2024	35.04	35.04	34.09	34.09	34.09	1,400
Aug 6, 2024	33.08	33.08	33.08	33.08	33.08	700
Aug 5, 2024	34.50	34.50	34.50	34.50	34.50	4,100
Aug 2, 2024	35.48	35.48	35.48	35.48	35.48	200
Aug 1, 2024	35.32	35.32	35.32	35.32	35.32	-
Jul 31, 2024	35.10	35.32	34.34	35.32	35.32	900
Jul 30, 2024	35.96	35.96	35.96	35.96	35.96	300
Jul 29, 2024	35.01	35.01	35.01	35.01	35.01	200
Jul 26, 2024	34.78	34.78	34.78	34.78	34.78	-
Jul 25, 2024	34.78	34.78	34.78	34.78	34.78	-
Jul 24, 2024	34.78	34.78	34.78	34.78	34.78	300
Jul 23, 2024	34.49	35.21	34.49	35.21	35.21	400
Jul 22, 2024	35.07	35.07	35.07	35.07	35.07	13,200
Jul 19, 2024	35.07	35.07	35.07	35.07	35.07	-
Jul 18, 2024	35.14	35.14	35.07	35.07	35.07	2,200
Jul 17, 2024	35.14	35.14	34.26	35.00	35.00	4,400
Jul 16, 2024	35.18	35.18	35.18	35.18	35.18	300
Jul 15, 2024	33.98	35.00	33.98	35.00	35.00	18,500
Jul 12, 2024	34.92	35.15	34.92	35.00	35.00	1,000
Jul 11, 2024	34.41	34.41	33.93	33.93	33.93	600
Jul 10, 2024	34.09	34.09	34.09	34.09	34.09	300
Jul 9, 2024	34.09	34.09	34.09	34.09	34.09	300
Jul 8, 2024	34.44	34.44	34.20	34.20	34.20	1,700
Jul 5, 2024	35.09	35.15	35.09	35.15	35.15	500
Jul 3, 2024	33.55	33.55	33.55	33.55	33.55	-
Jul 2, 2024	33.55	33.55	33.55	33.55	33.55	-
Jul 1, 2024	33.55	33.55	33.55	33.55	33.55	200
Jun 28, 2024	33.17	33.17	33.17	33.17	33.17	500
Jun 27, 2024	31.62	33.09	31.62	33.09	33.09	1,100
Jun 26, 2024	32.20	32.20	32.08	32.08	32.08	1,700
Jun 25, 2024	32.33	33.25	32.20	32.20	32.20	1,400
Jun 24, 2024	32.65	32.65	32.65	32.65	32.65	200
Jun 21, 2024	32.28	32.65	32.00	32.65	32.65	2,000
Jun 20, 2024	32.88	32.88	32.88	32.88	32.88	-
Jun 18, 2024	32.78	32.88	32.78	32.88	32.88	2,100
Jun 17, 2024	32.11	32.11	32.11	32.11	32.11	700
Jun 14, 2024	31.80	31.80	31.10	31.61	31.61	14,400
Jun 13, 2024	34.03	34.03	33.16	33.16	33.16	900
Jun 12, 2024	35.00	35.17	35.00	35.17	35.17	11,100
Jun 11, 2024	34.54	34.54	34.54	34.54	34.54	-
Jun 10, 2024	35.00	35.08	34.54	34.54	34.54	700
Jun 7, 2024	35.88	35.88	35.53	35.53	35.53	800
Jun 6, 2024	36.51	36.51	35.38	36.00	36.00	1,500
Jun 5, 2024	36.72	36.72	36.72	36.72	36.72	200
Jun 4, 2024	35.66	35.66	35.66	35.66	35.66	200
Jun 3, 2024	36.10	36.10	36.10	36.10	36.10	3,400
May 31, 2024	36.33	37.00	36.33	37.00	37.00	1,400
May 30, 2024	35.50	35.50	35.50	35.50	35.50	100
May 29, 2024	35.50	35.50	35.50	35.50	35.50	600
May 28, 2024	36.17	36.17	36.15	36.15	36.15	2,300
May 24, 2024	36.57	36.78	36.57	36.77	36.77	8,300
May 23, 2024	36.31	36.48	36.31	36.40	36.40	1,700
May 22, 2024	36.88	36.88	36.00	36.00	36.00	600
May 21, 2024	36.50	36.99	35.91	36.99	36.99	7,200
May 20, 2024	36.99	36.99	36.99	36.99	36.99	300
May 17, 2024	36.50	36.50	36.25	36.25	36.25	500
May 16, 2024	36.67	36.87	36.30	36.30	36.30	4,700
May 15, 2024	36.27	36.70	35.81	35.81	35.81	3,300
May 14, 2024	36.45	36.45	36.45	36.45	36.45	200
May 13, 2024	36.27	36.27	36.27	36.27	36.27	1,000
May 10, 2024	35.95	35.95	35.95	35.95	35.95	2,200
May 9, 2024	36.23	36.23	35.45	35.45	35.45	700
May 8, 2024	35.76	36.12	35.36	35.36	35.36	44,200
May 7, 2024	34.67	35.77	34.67	35.02	35.02	6,500
May 6, 2024	34.16	34.90	34.16	34.45	34.45	2,300
May 3, 2024	34.68	34.68	34.68	34.68	34.68	-
May 2, 2024	33.73	34.68	33.73	34.68	34.68	1,600
May 1, 2024	35.16	35.16	33.10	34.48	34.48	900
Apr 30, 2024	2.12 Dividend
Apr 30, 2024	36.62	36.62	36.62	36.62	36.62	-
Apr 29, 2024	36.96	36.96	36.39	36.62	34.50	26,400
Apr 26, 2024	36.50	36.50	36.50	36.50	34.38	200
Apr 25, 2024	36.74	36.74	36.70	36.70	34.57	300
Apr 24, 2024	36.90	36.90	36.90	36.90	34.76	-
Apr 23, 2024	36.95	36.95	36.90	36.90	34.76	1,400
Apr 22, 2024	36.55	36.55	36.55	36.55	34.43	400
Apr 19, 2024	36.55	36.55	36.55	36.55	34.43	1,600
Apr 18, 2024	35.92	35.92	35.92	35.92	33.84	200
Apr 17, 2024	35.97	35.97	35.78	35.92	33.84	600
Apr 16, 2024	35.05	35.57	35.05	35.57	33.51	1,400
Apr 15, 2024	35.97	35.97	35.68	35.68	33.61	400
Apr 12, 2024	35.73	35.73	35.73	35.73	33.66	1,000
Apr 11, 2024	36.91	36.91	36.91	36.91	34.77	-
Apr 10, 2024	36.91	36.91	36.91	36.91	34.77	-
Apr 9, 2024	36.91	36.91	36.91	36.91	34.77	-
Apr 8, 2024	37.27	37.27	36.91	36.91	34.77	600
Apr 5, 2024	36.95	36.95	36.95	36.95	34.81	300
Apr 4, 2024	37.55	37.55	37.55	37.55	35.37	1,000
Apr 3, 2024	37.69	37.69	37.36	37.36	35.19	900
Apr 2, 2024	37.70	37.70	37.70	37.70	35.51	-
Apr 1, 2024	38.70	38.70	37.00	37.70	35.51	700
Mar 28, 2024	37.98	37.98	37.60	37.60	35.42	2,000
Mar 27, 2024	37.65	37.69	37.28	37.38	35.21	11,400
Mar 26, 2024	36.90	36.90	36.90	36.90	34.76	-
Mar 25, 2024	36.90	36.90	36.90	36.90	34.76	600
Mar 22, 2024	37.04	37.04	37.04	37.04	34.89	900
Mar 21, 2024	37.55	37.60	37.55	37.60	35.42	1,700
Mar 20, 2024	36.73	36.73	36.73	36.73	34.60	-
Mar 19, 2024	36.73	36.73	36.73	36.73	34.60	-
Mar 18, 2024	36.81	37.03	36.73	36.73	34.60	2,700
Mar 15, 2024	37.70	37.70	37.70	37.70	35.51	400
Mar 14, 2024	36.96	37.16	36.76	37.16	35.00	2,800
Mar 13, 2024	37.03	37.03	37.03	37.03	34.88	-
Mar 12, 2024	37.00	37.03	37.00	37.03	34.88	1,900
Mar 11, 2024	36.40	36.40	36.20	36.20	34.10	3,000
Mar 8, 2024	36.50	36.87	36.50	36.87	34.73	900
Mar 7, 2024	36.00	36.16	36.00	36.03	33.94	6,000
Mar 6, 2024	35.94	35.94	35.94	35.94	33.86	1,000
Mar 5, 2024	35.53	35.53	35.31	35.40	33.35	400
Mar 4, 2024	35.49	35.59	34.90	35.59	33.53	1,900
Mar 1, 2024	35.05	35.08	35.05	35.08	33.05	1,200
Feb 29, 2024	35.50	35.70	35.40	35.70	33.63	8,100
Feb 28, 2024	35.32	35.32	35.32	35.32	33.27	1,700
Feb 27, 2024	35.06	35.06	35.06	35.06	33.03	1,600
Feb 26, 2024	35.11	35.11	35.11	35.11	33.07	1,400

ALIZF Allianz SE

331.32

0.00%

TLX.DE Talanx AG

85.80

+0.65%

ALIZY Allianz SE

33.64

+0.06%

G.MI Assicurazioni Generali S.p.A.

31.45

+0.38%

ZURN.SW Zurich Insurance Group AG

586.20

+0.34%

ALV.DE Allianz SE

324.90

+0.56%

AIG American International Group, Inc.

78.57

+2.50%

BRK-B Berkshire Hathaway Inc.

498.42

+4.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AXA SA (AXAHF)

Related Tickers