Axa Historical Data - 1CS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Axa (1CS)

39.26

0.54

(1.39%)

Closed 18 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.74	-1.85	40	40	37.86	1524	38.57732187	DE
4	1.72	4.58177943527	37.54	40	36.2	2742	38.01235719	DE
12	5.7	16.9845053635	33.56	40	33.31	2036	36.99354201	DE
26	2.92	8.03522289488	36.34	40	31.94	1887	35.60197015	DE
52	5.045	14.7449948853	34.215	40	29	1793	34.4204868	DE
156	13.91	54.8717948718	25.35	40	20.4	1812	29.10485522	DE
260	25.46	184.492753623	13.8	40	11.9	3384	22.8602597	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	38.72	-0.02	-0.05	38.5	39.14	38.5	3321
1741884900	38.74	-0.08	-0.21	38.74	39.09	38.65	314
1741798500	38.82	0.92	2.43	38.59	39.1	38.59	1100
1741712100	37.9	-0.59	-1.53	38.5	38.5	37.86	915
1741625700	38.49	-0.29	-0.75	40	40	38.39	1971
1741366500	38.78	-0.06	-0.15	38.6	38.81	38.6	5487
1741280100	38.84	0.47	1.22	38.64	38.84	38.25	2602
1741193700	38.37	0.63	1.67	38.48	38.65	38.37	2559
1741107300	37.74	-0.41	-1.07	37.9	37.93	37.68	7490
1741020900	38.15	0.75	2.01	37.01	38.36	37.01	8239
1740761700	37.4	-0.24	-0.64	37.43	37.62	36.96	914
1740675300	37.64	-0.65	-1.70	38.21	38.21	37.2	3229
1740588900	38.29	0.76	2.03	37.68	38.29	37.68	2669
1740502500	37.53	0.4	1.08	38	38	37.32	1755
1740416100	37.13	0.14	0.38	36.6	37.2	36.6	575
1740156900	36.99	0.16	0.43	36.86	37.01	36.85	1377
1740070500	36.83	-0.08	-0.22	36.2	37.06	36.2	1477
1739984100	36.91	-0.73	-1.94	37.45	37.6	36.77	2427
1739897700	37.64	0.08	0.21	37.72	37.72	37.38	5374
1739811300	37.56	0.13	0.35	37.54	37.75	37.51	1050
1739552100	37.43	-0.69	-1.81	37.82	37.88	37.43	1267
1739465700	38.12	-0.08	-0.21	38.06	38.34	38.06	1401
1739379300	38.2	0.15	0.39	38.11	38.26	38.06	1379
1739292900	38.05	0.26	0.69	37.8	38.1	37.64	1080
1739206500	37.79	0.22	0.59	37.75	37.79	37.54	652
1738947300	37.57	0.02	0.05	37.55	37.75	37.55	1163
1738860900	37.55	0.69	1.87	37.28	37.55	37.08	2361
1738774500	36.86	-0.22	-0.59	37.08	37.08	36.78	1478
1738688100	37.08	0.66	1.81	36.48	37.22	36.48	2808
1738601700	36.42	-0.19	-0.52	36.2	36.42	36.1	2806
1738342500	36.61	-0.16	-0.44	36.65	36.8	36.58	690
1738256100	36.77	0.33	0.91	36.68	36.82	36.68	631
1738169700	36.44	-0.22	-0.60	36.41	36.58	36.38	6531
1738083300	36.66	0.2	0.55	36.53	36.83	36.53	1861
1737996900	36.46	0.55	1.53	35.04	36.6	35.04	3798
1737737700	35.91	-0.32	-0.88	36.17	36.3	35.91	678
1737651300	36.23	0.48	1.34	35.9	36.26	35.9	5120
1737564900	35.75	0.57	1.62	35.6	35.96	35.54	1367
1737478500	35.18	-0.25	-0.71	35.39	35.39	35.18	261
1737392100	35.43	0.16	0.45	35.6	35.6	35.27	1216
1737132900	35.27	0.18	0.51	35.23	35.59	35.12	1408
1737046500	35.09	0.81	2.36	34.34	35.09	34.34	1163
1736960100	34.28	0.65	1.93	34.02	34.28	33.79	735
1736873700	33.63	0.31	0.93	33.8	33.83	33.56	1416
1736787300	33.32	-0.51	-1.51	33.68	33.68	33.31	432
1736528100	33.83	-0.74	-2.14	35.49	35.49	33.83	2579
1736441700	34.57	-0.18	-0.52	34.58	34.58	34.57	22
1736355300	34.75	-0.04	-0.11	34.77	34.9	34.47	585
1736268900	34.79	0.29	0.84	34.5	34.9	34.5	967
1736182500	34.5	0.36	1.05	34.26	34.5	33.99	2295
1735923300	34.14	-0.3	-0.87	33.81	34.47	33.81	869
1735836900	34.44	0.28	0.82	33.83	34.61	33.83	2327
1735577700	34.16	0.07	0.21	34	34.42	34	1328
1735318500	34.09	0.39	1.16	33.62	34.09	33.62	883
1734972900	33.7	0.18	0.54	33.56	33.72	33.549999	897
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

Sumitomo Chemical

Safety Insurance

WT All Commodities

MyHealthChecked

Accelerate Diagnostics

Merchants Bancorp Indiana (PK)

WisdomTree Multi Asset I...

Kraneshares Icav

Deutsche Bank Luxembourg

DJE Renten Global

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