Axa Historical Data - 1CS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Axa (1CS)
Axa (1CS) Historical

Axa (1CS)

33.52

-0.21

(-0.62%)

Closed 22 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.740302043234	33.77	34.5	33.02	1175	33.80609399	DE
4	-0.79	-2.30253570388	34.31	34.5	31.94	1813	33.41555412	DE
12	-1.7	-4.82680295287	35.22	38.9	31.94	1824	34.11169647	DE
26	2.75	8.93727656809	30.77	38.9	29.02	1564	33.82542685	DE
52	4.085	13.8780363513	29.435	38.9	29	1711	33.18556317	DE
156	8.24	32.5949367089	25.28	38.9	20.4	2043	27.97260341	DE
260	8.4	33.4394904459	25.12	38.9	11.9	3645	22.48658131	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734713700	33.52	-0.21	-0.62	33.1	33.52	33.02	1198
1734627300	33.73	-0.21	-0.62	33.38	33.79	33.369999	2864
1734540900	33.94	0.23	0.68	33.06	33.94	33.06	286
1734454500	33.71	-0.15	-0.44	34.5	34.5	33.56	1117
1734368100	33.86	-0.3	-0.88	34.11	34.11	33.74	938
1734108900	34.16	0.6	1.79	33.77	34.16	33.77	668
1734022500	33.56	-0.15	-0.44	33.71	33.8	33.5	2223
1733936100	33.71	0.02	0.06	33.6	33.92	33.52	2600
1733849700	33.69	-0.51	-1.49	34.09	34.09	33.69	449
1733763300	34.2	0.22	0.65	34.05	34.2	33.96	1089
1733504100	33.98	0.52	1.55	33.62	34.26	33.62	2336
1733417700	33.46	0.65	1.98	33.189999	33.46	33.049999	5732
1733331300	32.81	0.49	1.52	32.59	32.84	32.439999	1286
1733244900	32.32	-0.04	-0.12	32.759999	32.759999	32.15	1397
1733158500	32.36	-0.63	-1.91	32.36	33.14	32.2	1150
1732899300	32.99	0.44	1.35	32.68	32.99	32.68	1471
1732812900	32.549999	0.33	1.02	32.32	32.7	32.32	994
1732726500	32.22	-1.7	-5.01	32.369999	32.369999	31.94	3654
1732640100	33.92	-0.02	-0.06	33.88	34	33.74	1380
1732553700	33.94	-0.11	-0.32	34.17	34.17	33.68	1703
1732294500	34.05	-0.22	-0.64	34.31	34.31	33.46	2928
1732208100	34.27	0.33	0.97	34.14	34.37	34	1977
1732121700	33.94	-0.08	-0.24	33.99	34.27	33.9	3008
1732035300	34.02	-0.14	-0.41	34.25	34.33	33.56	3899
1731948900	34.16	0.24	0.71	34.1	34.23	33.88	1680
1731689700	33.92	0.26	0.77	33.83	33.98	33.74	1772
1731603300	33.66	0.47	1.42	33.189999	33.72	33.18	1093
1731516900	33.189999	-0.03	-0.09	33.22	33.46	33.08	1641
1731430500	33.22	-0.95	-2.78	33.8	33.84	33.17	3681
1731344100	34.17	0.41	1.21	34.31	34.32	34.16	791
1731084900	33.76	-0.24	-0.71	34.25	34.26	33.76	2110
1730998500	34	-0.28	-0.82	34.63	34.63	33.9	613
1730912100	34.28	0.08	0.23	35.23	35.23	34.02	6356
1730825700	34.2	0	0.00	34.2	34.2	34.2	0
1730739300	34.2	-0.22	-0.64	34.33	34.34	34.1	6206
1730480100	34.42	0.05	0.15	34.31	34.42	34.31	405
1730393700	34.37	-0.45	-1.29	34.38	34.48	34.09	2256
1730307300	34.82	-0.25	-0.71	35.13	35.13	34.82	206
1730220900	35.07	-0.33	-0.93	38.9	38.9	35.07	597
1730134500	35.4	0.44	1.26	34	35.4	34	348
1729871700	34.96	-0.38	-1.08	35.23	35.27	34.82	1740
1729785300	35.34	-0.04	-0.11	35.4	35.4	35.2	415
1729698900	35.38	-0.1	-0.28	35.33	35.38	35.18	424
1729612500	35.48	-0.14	-0.39	35.33	35.48	35.14	623
1729526100	35.62	-0.53	-1.47	35.78	35.78	35.62	234
1729266900	36.15	0.07	0.19	35.98	36.15	35.98	434
1729180500	36.08	0.23	0.64	35.87	36.1	35.87	1575
1729094100	35.85	0.01	0.03	35.72	35.98	35.54	3139
1729007700	35.84	0.38	1.07	35.63	35.86	35.55	5109
1728921300	35.46	0.72	2.07	35.36	35.46	35.36	406
1728662100	34.74	0	0.00	34.74	34.74	34.74	0
1728575700	34.74	-0.04	-0.12	38.1	38.1	34.64	1322
1728489300	34.78	0.34	0.99	34.59	34.78	34.42	290
1728402900	34.44	-0.02	-0.06	34.15	34.48	34.15	1431
1728316500	34.46	0.25	0.73	34.22	34.66	34.21	806
1728057300	34.21	-0.27	-0.78	34.09	34.21	33.91	171
1727970900	34.48	0	0.00	34.48	34.48	34.48	0
1727884500	34.48	0.08	0.23	34.45	34.48	34.33	2407
1727798100	34.4	-0.1	-0.29	34.65	34.74	34.4	629
1727711700	34.5	-0.88	-2.49	35.27	35.27	34.5	7742
1727452500	35.38	-0.32	-0.90	35.22	35.64	35.22	168
1727366100	35.7	0.18	0.51	35.7	35.7	35.5	4159
1727279700	35.52	-0.75	-2.07	35.77	35.84	35.5	217
1727193300	36.27	0.27	0.75	36.01	36.28	35.96	902
1727106900	36	-0.5	-1.37	35.98	36.23	35.97	1976

Societe Generale Effekten

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