AXA

AXAF
🏛️ usa →
48.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.74 27.74 27.74 27.74 0.0M
2022-12-29 28.44 28.44 28.44 28.44 0.0M
2022-12-28 28.04 28.30 28.04 28.07 0.0M
2022-12-27 27.69 27.69 27.48 27.48 0.0M
2022-12-22 27.47 27.47 27.47 27.47 0.0M
2022-12-20 27.45 27.45 27.45 27.45 0.0M
2022-12-16 27.56 27.77 27.56 27.77 0.0M
2022-12-15 27.89 27.89 27.73 27.73 0.0M
2022-12-14 29.04 29.04 28.47 28.70 0.0M
2022-12-13 29.22 29.32 29.12 29.30 0.0M
2022-12-12 28.72 28.72 28.47 28.47 0.0M
2022-12-09 28.73 28.85 28.73 28.81 0.0M
2022-12-08 28.53 28.53 28.24 28.24 0.0M
2022-12-07 28.68 28.68 28.05 28.05 0.0M
2022-12-06 28.64 28.64 27.81 27.81 0.0M
2022-12-05 29.00 29.00 28.26 28.26 0.0M
2022-12-02 28.85 28.85 28.85 28.85 0.0M
2022-12-01 28.86 28.86 28.10 28.10 0.0M
2022-11-30 27.80 28.18 27.70 28.18 0.1M
2022-11-29 28.33 28.33 27.96 27.96 0.0M
2022-11-28 28.07 28.07 27.97 27.97 0.0M
2022-11-25 28.41 28.41 28.10 28.10 0.0M
2022-11-23 27.81 28.50 27.81 28.50 0.0M
2022-11-22 27.82 27.82 27.82 27.82 0.0M
2022-11-21 27.81 27.81 27.81 27.81 0.0M
2022-11-18 28.00 28.02 27.05 27.19 0.0M
2022-11-17 26.84 26.84 26.84 26.84 0.0M
2022-11-15 27.72 27.72 27.72 27.72 0.0M
2022-11-14 27.80 27.80 27.30 27.30 0.0M
2022-11-11 27.78 27.92 27.78 27.92 0.0M
2022-11-09 25.83 26.39 25.82 25.82 0.0M
2022-11-07 26.98 26.98 26.98 26.98 0.0M
2022-11-04 25.62 25.62 25.31 25.39 0.0M
2022-11-03 24.58 25.53 24.58 25.53 0.0M
2022-11-02 24.16 24.16 24.16 24.16 0.0M
2022-11-01 24.84 25.18 24.84 25.18 0.0M
2022-10-31 24.41 25.03 23.91 23.91 0.0M
2022-10-28 24.30 24.79 23.80 24.79 0.0M
2022-10-25 24.74 24.74 24.60 24.65 0.0M
2022-10-24 24.64 24.80 24.50 24.50 0.0M
2022-10-21 23.21 23.87 23.21 23.50 0.0M
2022-10-20 23.07 23.07 23.07 23.07 0.0M
2022-10-19 23.75 23.75 23.75 23.75 0.0M
2022-10-18 23.45 23.45 23.45 23.45 0.0M
2022-10-17 24.33 24.33 22.76 22.76 0.0M
2022-10-14 23.59 23.59 23.11 23.11 0.0M
2022-10-13 21.71 22.62 21.71 22.62 0.0M
2022-10-12 21.93 21.93 21.93 21.93 0.0M
2022-10-11 22.23 22.23 21.51 21.83 0.0M
2022-10-10 21.76 23.35 21.76 23.35 0.0M
2022-10-07 22.50 22.61 21.70 21.70 0.0M
2022-10-06 22.88 22.88 22.88 22.88 0.0M
2022-10-05 23.31 23.75 23.31 23.75 0.0M
2022-10-04 23.31 23.31 22.73 22.73 0.0M
2022-10-03 21.84 21.84 21.31 21.55 0.0M
2022-09-30 21.44 21.44 21.06 21.06 0.0M
2022-09-29 22.59 22.59 22.59 22.59 0.1M
2022-09-28 21.45 21.56 21.29 21.45 0.0M
2022-09-27 23.49 23.49 22.18 22.18 0.0M
2022-09-26 22.82 22.82 22.41 22.41 0.0M
2022-09-23 23.16 23.16 22.76 22.76 0.0M
2022-09-22 24.55 24.56 23.63 23.63 0.0M
2022-09-21 23.97 23.98 23.97 23.98 0.0M
2022-09-20 24.47 24.47 24.32 24.32 0.0M
2022-09-19 24.18 25.19 24.18 24.89 0.0M
2022-09-15 24.51 24.51 24.35 24.35 0.0M
2022-09-14 25.36 25.36 24.70 24.70 0.0M
2022-09-13 26.15 26.15 26.15 26.15 0.0M
2022-09-12 24.86 26.74 24.70 26.08 0.0M
2022-09-08 23.85 24.69 23.55 24.69 0.0M
2022-09-07 23.13 23.13 23.13 23.13 0.0M
2022-09-02 24.41 24.41 24.41 24.41 0.0M
2022-09-01 22.78 23.24 22.78 23.20 0.0M
2022-08-31 23.70 23.70 23.63 23.63 0.0M
2022-08-30 22.79 22.79 22.79 22.79 0.0M
2022-08-29 24.02 24.02 22.58 22.58 0.0M
2022-08-26 24.19 24.19 22.90 23.08 0.0M
2022-08-25 23.10 24.32 23.10 24.32 0.0M
2022-08-24 22.93 23.09 22.93 23.09 0.0M
2022-08-23 23.09 23.33 23.09 23.33 0.0M
2022-08-22 23.92 23.92 23.61 23.61 0.0M
2022-08-19 24.30 24.44 24.14 24.31 0.0M
2022-08-18 24.80 24.80 24.45 24.45 0.0M
2022-08-17 24.80 24.80 24.80 24.80 0.0M
2022-08-15 24.89 24.89 24.89 24.89 0.0M
2022-08-12 25.76 25.76 24.66 24.66 0.0M
2022-08-11 25.65 25.65 24.55 24.55 0.0M
2022-08-10 25.24 25.24 25.24 25.24 0.0M
2022-08-08 24.74 24.74 23.96 24.04 0.0M
2022-08-04 23.63 23.73 23.28 23.73 0.0M
2022-08-03 23.80 23.96 23.48 23.49 0.0M
2022-08-02 22.78 22.78 22.65 22.65 0.0M
2022-08-01 22.54 23.40 22.54 23.24 0.0M
2022-07-29 23.19 23.19 22.63 22.63 0.0M
2022-07-28 22.17 22.43 22.10 22.30 0.0M
2022-07-27 22.03 22.73 21.47 22.73 0.0M
2022-07-26 20.81 20.81 20.81 20.81 0.0M
2022-07-25 21.61 22.72 21.04 22.72 0.1M
2022-07-22 21.75 21.75 21.10 21.53 0.0M
2022-07-21 21.08 21.08 21.08 21.08 0.0M
2022-07-19 21.66 21.84 21.20 21.20 0.0M
2022-07-18 22.09 22.09 20.73 20.85 0.0M
2022-07-15 20.99 21.28 20.99 21.28 0.0M
2022-07-14 20.72 20.84 20.71 20.71 0.0M
2022-07-12 21.72 21.82 21.72 21.82 0.0M
2022-07-11 21.60 21.67 21.52 21.52 0.0M
2022-07-08 21.66 21.88 21.66 21.84 0.0M
2022-07-07 21.72 21.72 21.64 21.64 0.0M
2022-07-06 21.04 21.04 21.04 21.04 0.0M
2022-07-05 21.65 21.81 20.46 20.97 0.0M
2022-07-01 22.27 23.10 22.27 23.10 0.0M
2022-06-30 22.47 22.61 22.16 22.16 0.0M
2022-06-29 22.85 22.85 22.85 22.85 0.0M
2022-06-28 23.49 23.49 23.42 23.42 0.1M
2022-06-27 23.25 23.73 22.93 23.09 0.1M
2022-06-24 23.27 24.30 23.27 23.66 0.0M
2022-06-23 23.56 23.56 22.61 22.65 0.0M
2022-06-22 23.79 24.00 22.99 23.54 0.0M
2022-06-21 23.59 24.33 23.59 23.80 0.0M
2022-06-17 23.41 24.30 23.29 23.29 0.0M
2022-06-16 23.53 23.53 23.53 23.53 0.0M
2022-06-15 23.65 23.65 23.65 23.65 0.0M
2022-06-14 23.03 23.41 22.95 22.95 0.0M
2022-06-13 23.00 23.36 22.72 23.36 0.0M
2022-06-10 24.04 24.22 23.12 24.00 0.0M
2022-06-09 24.87 24.87 24.85 24.85 0.0M
2022-06-07 24.69 24.69 24.69 24.69 0.0M
2022-06-06 25.98 25.98 25.85 25.98 0.0M
2022-06-03 25.13 25.36 25.13 25.36 0.0M
2022-06-02 24.99 25.32 24.99 25.31 0.0M
2022-06-01 24.92 24.92 24.82 24.82 0.0M
2022-05-31 24.96 25.05 24.96 25.05 0.0M
2022-05-27 25.95 26.21 25.95 26.21 0.0M
2022-05-26 25.79 25.79 25.56 25.56 0.0M
2022-05-25 24.97 25.15 24.97 25.15 0.0M
2022-05-24 25.04 25.20 24.77 25.20 0.0M
2022-05-23 24.73 24.84 24.73 24.84 0.0M
2022-05-20 24.00 24.00 23.83 23.83 0.0M
2022-05-19 24.74 24.74 23.75 23.75 0.0M
2022-05-18 24.40 24.40 24.40 24.40 0.0M
2022-05-17 24.42 25.68 24.07 25.68 0.0M
2022-05-16 24.09 24.09 24.09 24.09 0.0M
2022-05-13 23.98 23.98 23.84 23.84 0.0M
2022-05-12 23.30 23.35 23.22 23.22 0.0M
2022-05-11 24.21 24.21 23.74 23.74 0.0M
2022-05-10 23.96 23.96 23.47 23.55 0.0M
2022-05-09 23.46 24.01 22.84 22.84 0.0M
2022-05-06 23.94 23.94 23.86 23.86 0.0M
2022-05-05 26.52 26.52 25.15 25.15 0.0M
2022-05-04 26.40 26.40 26.28 26.28 0.0M
2022-05-03 26.32 27.27 26.32 26.40 0.0M
2022-05-02 26.57 26.57 26.03 26.10 0.0M
2022-04-29 26.90 26.90 26.57 26.57 0.0M
2022-04-28 26.95 27.00 26.95 27.00 0.0M
2022-04-27 27.00 27.08 27.00 27.08 0.0M
2022-04-26 27.78 27.80 27.70 27.70 0.0M
2022-04-25 27.69 28.14 27.69 28.14 0.0M
2022-04-22 28.83 28.83 28.42 28.42 0.0M
2022-04-21 29.43 29.63 28.96 28.96 0.0M
2022-04-20 29.26 29.26 29.18 29.22 0.0M
2022-04-19 28.95 28.96 28.50 28.58 0.0M
2022-04-18 28.95 28.95 28.95 28.95 0.0M
2022-04-14 29.56 29.56 28.87 28.87 0.0M
2022-04-13 29.33 29.33 29.33 29.33 0.0M
2022-04-12 28.64 29.10 28.64 29.10 0.0M
2022-04-11 28.39 28.61 28.39 28.61 0.0M
2022-04-08 28.25 28.25 27.80 27.93 0.0M
2022-04-07 28.25 28.60 27.78 28.00 0.0M
2022-04-06 28.22 28.57 27.95 28.30 0.0M
2022-04-04 29.37 29.40 28.62 29.40 0.0M
2022-03-30 30.13 30.13 30.13 30.13 0.0M
2022-03-29 29.02 29.02 29.02 29.02 0.0M
2022-03-25 28.23 28.65 28.19 28.19 0.0M
2022-03-24 27.50 27.50 27.50 27.50 0.0M
2022-03-22 28.35 28.78 28.35 28.50 0.0M
2022-03-21 27.98 27.98 27.98 27.98 0.0M
2022-03-18 28.22 28.22 28.22 28.22 0.0M
2022-03-17 28.30 28.30 28.30 28.30 0.0M
2022-03-16 28.64 28.64 28.64 28.64 0.0M
2022-03-14 27.00 27.51 27.00 27.51 0.0M
2022-03-11 27.52 27.52 26.18 26.18 0.0M
2022-03-10 26.08 26.39 26.08 26.27 0.0M
2022-03-09 27.26 27.26 27.26 27.26 0.0M
2022-03-08 25.28 25.34 25.28 25.34 0.0M
2022-03-07 24.00 24.92 23.86 24.92 0.0M
2022-03-04 24.72 24.72 24.12 24.12 0.0M
2022-03-03 25.85 25.85 25.85 25.85 0.0M
2022-03-02 25.79 25.79 25.58 25.79 0.0M
2022-02-28 26.94 26.94 26.75 26.75 0.0M
2022-02-25 28.22 28.22 27.68 28.18 0.0M
2022-02-24 26.85 27.54 26.85 27.54 0.0M
2022-02-22 29.99 29.99 29.64 29.64 0.0M
2022-02-18 30.77 30.77 30.77 30.77 0.0M
2022-02-17 31.10 31.32 31.10 31.32 0.0M
2022-02-16 31.85 31.85 31.10 31.46 0.1M
2022-02-15 32.47 32.47 32.47 32.47 0.0M
2022-02-14 31.56 31.78 31.56 31.78 0.0M
2022-02-11 32.62 32.62 31.66 31.66 0.0M
2022-02-10 32.66 32.66 32.42 32.42 0.0M
2022-02-09 33.10 33.10 32.54 32.54 0.0M
2022-02-03 32.33 32.72 31.56 31.56 0.0M
2022-02-02 32.90 32.90 32.06 32.14 0.0M
2022-02-01 31.72 31.72 31.72 31.72 0.0M
2022-01-31 32.00 32.00 30.58 30.58 0.0M
2022-01-28 31.41 31.41 31.41 31.41 0.0M
2022-01-27 31.53 31.63 31.53 31.63 0.0M
2022-01-26 30.95 30.95 30.95 30.95 0.0M
2022-01-25 30.61 30.61 30.61 30.61 0.0M
2022-01-24 30.22 30.22 30.22 30.22 0.0M
2022-01-21 31.37 31.37 31.00 31.00 0.0M
2022-01-18 32.59 32.59 32.36 32.36 0.0M
2022-01-14 32.77 32.85 31.55 31.55 0.0M
2022-01-13 32.05 32.05 31.57 31.57 0.0M
2022-01-12 32.00 32.00 32.00 32.00 0.0M
2022-01-11 31.92 31.92 31.75 31.75 0.0M
2022-01-10 31.13 31.90 30.67 30.67 0.0M
2022-01-07 30.55 31.63 30.55 31.10 0.0M
2022-01-06 30.40 30.40 30.40 30.40 0.0M
2022-01-05 30.97 31.05 30.25 30.25 0.0M
2022-01-04 30.48 30.48 30.48 30.48 0.0M
2022-01-03 30.00 30.08 30.00 30.08 0.0M