AXA SA (QX) Historical Data - AXAHY | 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
USA
USOTC
AXA SA (QX) (AXAHY)
AXA SA (QX) (AXAHY) Historical

AXA SA (QX) (AXAHY)

35.53

-0.47

(-1.31%)

Closed 24 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.280662363177	35.63	36.29	35.31	117660	36.01012375	DR
4	-2.42	-6.3768115942	37.95	38.36	34.7365	80730	36.57112068	DR
12	-2.53	-6.64739884393	38.06	40.93	34.7365	66008	37.87141341	DR
26	-0.98	-2.68419611065	36.51	40.93	31.04	85036	35.92740691	DR
52	4.785	15.5635062612	30.745	40.93	30.65	82121	35.170414	DR
156	7.09	24.929676512	28.44	40.93	20.6201	126990	28.87970907	DR
260	7.9525	28.836914151	27.5775	40.93	12.72	145190	25.77438341	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	35.53	-0.47	-1.31	35.31	35.61	35.31	146979
1732227900	36	0.09	0.25	35.88	36.12	35.788	117619
1732141740	35.91	-0.19	-0.53	35.95	36.03	35.662	102532
1732054800	36.1	-0.08	-0.22	35.61	36.1699	35.6	205212
1731968640	36.18	0.44	1.23	35.91	36.29	35.91	84149
1731709260	35.74	0.43	1.22	35.63	35.806	35.58	78786
1731622800	35.31	0.15	0.43	35.49	35.6	35.21	55630
1731536760	35.16	-0.12	-0.34	35.15	35.26	34.7365	65694
1731450480	35.28	-1.08	-2.97	35.65	35.69	35.0825	99948
1731363600	36.36	0.07	0.19	36.31	36.46	36.27	58853
1731104400	36.29	-0.59	-1.60	36.48	36.48	36.13	49083
1731018540	36.88	-0.19	-0.51	36.77	37.145	36.52	64387
1730931600	37.07	-0.52	-1.38	36.96	37.1325	36.7101	91996
1730845680	37.59	0.59	1.59	37.43	37.73	37.37	56134
1730759160	37	-0.07	-0.19	37.18	37.28	37	60722
1730496420	37.07	-0.38	-1.01	37.34	37.385	37.06	43905
1730409780	37.45	-0.37	-0.98	37.41	37.52	37.05	92230
1730323500	37.82	-0.07	-0.18	37.62	37.945	37.49	57056
1730237280	37.89	-0.34	-0.89	38.01	38.13	37.805	69570
1730150880	38.23	0.68	1.81	37.98	38.36	37.98	111008
1729891500	37.55	-0.52	-1.37	37.95	37.95	37.506	50077
1729805160	38.07	0.26	0.69	38.13	38.19	37.94	44935
1729718940	37.81	-0.49	-1.28	37.94	38.01	37.67	86696
1729632300	38.3	-0.36	-0.93	38.09	38.33	38.057	45669
1729545600	38.66	-0.49	-1.25	38.92	38.92	38.59	101977
1729286400	39.15	0.24	0.62	39.08	39.3	39.03	62052
1729200000	38.91	-0.02	-0.05	39.07	39.1301	38.81	70439
1729113960	38.93	-0.01	-0.03	38.89	39.0805	38.81	33240
1729027680	38.94	0.29	0.75	38.82	39.2599	38.73	55689
1728941220	38.65	0.31	0.81	38.64	38.71	38.49	60769
1728681900	38.34	0.23	0.60	38.2	38.46	38.13	72663
1728595560	38.11	0.13	0.34	38.27	38.27	38.01	44126
1728508800	37.981	0.18	0.48	37.8	38.2299	37.73	72463
1728422580	37.8	0.17	0.45	37.78	37.86	37.65	102547
1728336000	37.63	-0.3	-0.79	38.05	38.11	37.61	94671
1728077220	37.93	0.54	1.44	37.55	38.05	37.55	61392
1727990760	37.39	-0.61	-1.61	37.62	37.98	37.182	36390
1727904000	38	-0.26	-0.68	38.07	38.15	37.794	50296
1727818140	38.26	-0.35	-0.91	38.57	38.57	37.85	118028
1727731380	38.61	-0.96	-2.43	38.84	38.88	38.3801	39737
1727472000	39.57	-0.44	-1.10	39.61	39.806	39.5	36987
1727386200	40.01	0.49	1.24	39.6	40.13	39.6	31590
1727299200	39.52	-0.91	-2.25	40	40	39.4513	45676
1727212800	40.43	0.21	0.53	40.26	40.44	40.22	50756
1727126940	40.215	-0.17	-0.41	40.17	40.3	40.03	45197
1726867200	40.38	-0.13	-0.32	40.8	40.93	40.33	50692
1726781220	40.51	0.59	1.48	40.37	40.54	40.14	43706
1726694460	39.92	-0.18	-0.45	40.0901	40.56	39.92	48590
1726608240	40.1	-0.33	-0.82	40.27	40.38	40	60053
1726521720	40.43	0.55	1.38	40.15	40.47	40.11	52559
1726262940	39.88	0.36	0.90	39.82	40.07	39.82	51042
1726176540	39.525	0.38	0.96	39.17	39.575	39.07	121232
1726090140	39.15	0.54	1.40	39.04	39.19	38.635	88689
1726003500	38.61	0.04	0.11	38.74	38.75	38.36	66598
1725917160	38.568	0.49	1.28	38.53	38.645	38.4	37971
1725658020	38.08	-0.48	-1.24	38.68	38.68	38.07	33386
1725571440	38.56	0.41	1.07	38.78	38.81	38.33	50838
1725485040	38.15	0.12	0.32	38.26	38.37	38.085	38594
1725398880	38.03	-0.1	-0.26	38.28	38.39	38	39208
1725053340	38.13	0.25	0.66	38.06	38.13	37.94	32765
1724966400	37.88	-0.2	-0.53	38.2	38.2	37.88	35236
1724880360	38.08	0.02	0.05	38.14	38.285	37.95	66677
1724794080	38.06	0.08	0.21	38.06	38.18	37.94	45044
1724707740	37.98	-0.02	-0.05	37.83	38.05	37.82	159904
1724448480	38	0.83	2.23	37.64	38.01	37.64	60518

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