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)

39.87

0.61

(1.55%)

Closed 19 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.37	3.55844155844	38.5	39.8	37.86	1536	38.78288634	DE
4	2.15	5.69989395546	37.72	40	36.2	2791	38.0666195	DE
12	6.25	18.5901249256	33.62	40	33.31	2057	37.06176985	DE
26	3.97	11.0584958217	35.9	40	31.94	1901	35.63345345	DE
52	5.655	16.5278386673	34.215	40	29	1794	34.44289412	DE
156	14.61	57.83847981	25.26	40	20.4	1812	29.12447439	DE
260	27.1	212.216131558	12.77	40	11.9	3375	22.89851109	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742230500	39.27	0.55	1.42	38.7	39.33	38.7	2031
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

Sumitomo Chemical

Innovative Technology Po...

TRIUNFO PART ON

WisdomTree Commodity Sec...

Koninklijke Ahold Delhai...

Botswana Diamond

Corporate Investment Gra...

Fair Value Reit

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