AXA

AXAF
🏛️ usa →
47.76
Last Update: 2025-09-30
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
2024-12-31 35.05 35.05 35.05 35.05 0.0M
2024-12-30 35.52 35.52 35.08 35.08 0.0M
2024-12-27 35.18 35.18 35.18 35.18 0.0M
2024-12-26 35.48 35.48 35.48 35.48 0.0M
2024-12-23 35.25 35.25 35.25 35.25 0.0M
2024-12-19 34.67 34.99 34.67 34.92 0.0M
2024-12-18 35.63 35.63 35.63 35.63 0.0M
2024-12-16 35.37 35.63 35.37 35.63 0.0M
2024-12-13 36.03 36.03 35.57 35.57 0.0M
2024-12-12 34.97 35.64 34.61 34.61 0.0M
2024-12-11 35.19 35.19 35.19 35.19 0.0M
2024-12-09 36.48 36.73 36.48 36.73 0.0M
2024-12-06 36.03 36.03 35.71 35.71 0.0M
2024-12-05 35.32 35.74 35.32 35.74 0.0M
2024-12-04 34.16 35.03 34.16 35.03 0.0M
2024-12-02 34.16 34.16 34.16 34.16 0.0M
2024-11-29 34.99 34.99 34.99 34.99 0.0M
2024-11-27 34.00 34.20 34.00 34.20 0.0M
2024-11-26 35.50 35.50 35.50 35.50 0.0M
2024-11-21 35.73 36.33 35.45 35.45 0.0M
2024-11-20 35.51 35.51 35.51 35.51 0.0M
2024-11-19 35.75 35.75 35.75 35.75 0.0M
2024-11-14 35.92 35.92 35.92 35.92 0.0M
2024-11-12 34.61 35.05 34.61 35.05 0.0M
2024-11-11 36.39 36.39 36.23 36.23 0.0M
2024-11-08 36.45 36.45 35.90 35.90 0.0M
2024-11-07 36.79 36.79 36.79 36.79 0.0M
2024-11-06 36.85 37.00 36.83 37.00 0.0M
2024-11-04 37.60 37.60 37.60 37.60 0.0M
2024-10-30 37.60 37.60 37.60 37.60 0.0M
2024-10-29 37.62 38.19 37.62 38.19 0.0M
2024-10-28 37.94 38.25 37.36 37.36 0.0M
2024-10-25 37.98 37.98 37.88 37.88 0.0M
2024-10-24 38.40 38.40 38.33 38.33 0.0M
2024-10-18 38.50 38.50 38.50 38.50 0.1M
2024-10-17 38.73 38.73 38.73 38.73 0.0M
2024-10-14 39.22 39.22 39.22 39.22 0.0M
2024-10-10 37.00 37.72 37.00 37.72 0.0M
2024-10-09 37.36 37.36 37.36 37.36 0.0M
2024-10-08 37.73 37.91 37.05 37.62 0.0M
2024-10-07 37.79 37.79 37.79 37.79 0.0M
2024-10-04 37.42 37.42 37.42 37.42 0.0M
2024-10-03 36.40 36.40 36.40 36.40 0.0M
2024-10-02 38.55 38.55 38.55 38.55 0.0M
2024-10-01 37.89 37.97 37.89 37.97 0.0M
2024-09-27 39.40 39.40 39.40 39.40 0.0M
2024-09-23 40.50 40.50 40.50 40.50 0.0M
2024-09-20 40.35 40.95 40.35 40.35 0.0M
2024-09-19 40.71 41.11 40.71 41.11 0.0M
2024-09-18 40.45 40.45 40.00 40.00 0.0M
2024-09-17 40.42 40.42 39.30 39.30 0.0M
2024-09-13 40.00 40.11 39.78 40.00 0.0M
2024-09-12 38.97 38.97 38.97 38.97 0.0M
2024-09-11 38.77 38.77 38.68 38.68 0.0M
2024-09-09 38.55 38.79 37.84 37.84 0.0M
2024-09-06 38.50 38.50 38.50 38.50 0.0M
2024-09-05 38.30 39.03 38.30 39.03 0.0M
2024-09-04 38.02 38.02 38.02 38.02 0.0M
2024-08-30 37.81 37.92 37.81 37.92 0.0M
2024-08-28 38.30 38.62 38.30 38.62 0.0M
2024-08-27 38.00 38.00 38.00 38.00 0.0M
2024-08-23 37.90 38.00 37.81 38.00 0.0M
2024-08-22 37.40 37.40 37.40 37.40 0.0M
2024-08-21 37.40 37.40 37.40 37.40 0.0M
2024-08-20 36.54 36.54 36.54 36.54 0.0M
2024-08-16 36.65 37.14 36.42 37.14 0.0M
2024-08-13 35.00 35.00 35.00 35.00 0.0M
2024-08-12 35.75 35.75 35.75 35.75 0.0M
2024-08-09 35.38 35.38 34.91 34.91 0.0M
2024-08-07 35.04 35.04 34.09 34.09 0.0M
2024-08-06 33.08 33.08 33.08 33.08 0.0M
2024-08-05 34.50 34.50 34.50 34.50 0.0M
2024-08-02 35.48 35.48 35.48 35.48 0.0M
2024-07-31 35.10 35.32 34.34 35.32 0.0M
2024-07-30 35.96 35.96 35.96 35.96 0.0M
2024-07-29 35.01 35.01 35.01 35.01 0.0M
2024-07-24 34.79 34.79 34.79 34.79 0.0M
2024-07-23 34.49 35.21 34.49 35.21 0.0M
2024-07-18 35.14 35.14 35.07 35.07 0.0M
2024-07-17 35.14 35.14 34.26 35.00 0.0M
2024-07-16 35.18 35.18 35.18 35.18 0.0M
2024-07-15 33.98 35.00 33.98 35.00 0.0M
2024-07-12 34.93 35.15 34.93 35.00 0.0M
2024-07-11 34.41 34.41 33.93 33.93 0.0M
2024-07-09 34.09 34.09 34.09 34.09 0.0M
2024-07-08 34.44 34.44 34.20 34.20 0.0M
2024-07-05 35.09 35.15 35.09 35.15 0.0M
2024-07-01 33.55 33.55 33.55 33.55 0.0M
2024-06-28 33.17 33.17 33.17 33.17 0.0M
2024-06-27 31.62 33.10 31.62 33.10 0.0M
2024-06-26 32.20 32.20 32.08 32.08 0.0M
2024-06-25 32.33 33.25 32.20 32.20 0.0M
2024-06-24 32.65 32.65 32.65 32.65 0.0M
2024-06-21 32.28 32.65 32.00 32.65 0.0M
2024-06-18 32.78 32.88 32.78 32.88 0.0M
2024-06-17 32.11 32.11 32.11 32.11 0.0M
2024-06-14 31.80 31.80 31.10 31.61 0.0M
2024-06-13 34.03 34.03 33.16 33.16 0.0M
2024-06-12 35.00 35.17 35.00 35.17 0.0M
2024-06-10 35.00 35.08 34.54 34.54 0.0M
2024-06-07 35.88 35.88 35.53 35.53 0.0M
2024-06-06 36.51 36.51 35.38 36.00 0.0M
2024-06-05 36.72 36.72 36.72 36.72 0.0M
2024-06-04 35.66 35.66 35.66 35.66 0.0M
2024-06-03 36.11 36.11 36.11 36.11 0.0M
2024-05-31 36.34 37.00 36.34 37.00 0.0M
2024-05-29 35.50 35.50 35.50 35.50 0.0M
2024-05-28 36.17 36.17 36.15 36.15 0.0M
2024-05-24 36.57 36.78 36.57 36.77 0.0M
2024-05-23 36.31 36.48 36.31 36.40 0.0M
2024-05-22 36.88 36.88 36.00 36.00 0.0M
2024-05-21 36.50 36.99 36.23 36.99 0.0M
2024-05-20 36.99 36.99 36.99 36.99 0.0M
2024-05-17 36.50 36.50 36.25 36.25 0.0M
2024-05-16 36.67 36.87 36.30 36.30 0.0M
2024-05-15 36.27 36.70 35.81 35.81 0.0M
2024-05-14 36.45 36.45 36.45 36.45 0.0M
2024-05-13 36.27 36.27 36.27 36.27 0.0M
2024-05-10 35.95 35.95 35.95 35.95 0.0M
2024-05-09 36.23 36.23 35.45 35.45 0.0M
2024-05-08 35.76 36.12 35.36 35.36 0.0M
2024-05-07 34.67 35.77 34.67 35.02 0.0M
2024-05-06 34.16 34.90 34.16 34.45 0.0M
2024-05-02 33.73 34.68 33.73 34.68 0.0M
2024-05-01 35.16 35.16 34.48 34.48 0.0M
2024-04-29 36.96 36.96 36.39 36.62 0.0M
2024-04-26 36.50 36.50 36.50 36.50 0.0M
2024-04-25 36.74 36.74 36.70 36.70 0.0M
2024-04-23 36.95 36.95 36.90 36.90 0.0M
2024-04-19 36.55 36.55 36.55 36.55 0.0M
2024-04-18 35.92 35.92 35.92 35.92 0.0M
2024-04-17 35.97 35.97 35.78 35.92 0.0M
2024-04-16 35.05 35.57 35.05 35.57 0.0M
2024-04-15 35.97 35.97 35.68 35.68 0.0M
2024-04-12 35.73 35.73 35.73 35.73 0.0M
2024-04-08 37.27 37.27 36.91 36.91 0.0M
2024-04-05 36.95 36.95 36.95 36.95 0.0M
2024-04-04 37.55 37.55 37.55 37.55 0.0M
2024-04-03 37.69 37.69 37.36 37.36 0.0M
2024-04-01 38.70 38.70 37.00 37.70 0.0M
2024-03-28 37.98 37.98 37.60 37.60 0.0M
2024-03-27 37.65 37.69 37.29 37.38 0.0M
2024-03-25 36.90 36.90 36.90 36.90 0.0M
2024-03-22 37.04 37.04 37.04 37.04 0.0M
2024-03-21 37.55 37.60 37.55 37.60 0.0M
2024-03-18 36.81 37.03 36.73 36.73 0.0M
2024-03-15 37.70 37.70 37.70 37.70 0.0M
2024-03-14 36.96 37.16 36.76 37.16 0.0M
2024-03-12 37.00 37.03 37.00 37.03 0.0M
2024-03-11 36.40 36.40 36.20 36.20 0.0M
2024-03-08 36.50 36.87 36.50 36.87 0.0M
2024-03-07 36.00 36.16 36.00 36.03 0.0M
2024-03-06 35.94 35.94 35.94 35.94 0.0M
2024-03-05 35.53 35.53 35.31 35.40 0.0M
2024-03-04 35.49 35.59 34.90 35.59 0.0M
2024-03-01 35.05 35.08 35.05 35.08 0.0M
2024-02-29 35.50 35.70 35.40 35.70 0.0M
2024-02-28 35.32 35.32 35.32 35.32 0.0M
2024-02-27 35.06 35.06 35.06 35.06 0.0M
2024-02-26 35.11 35.11 35.11 35.11 0.0M
2024-02-23 35.00 35.00 35.00 35.00 0.0M
2024-02-22 34.55 34.90 34.55 34.90 0.0M
2024-02-21 33.48 33.95 33.48 33.95 0.0M
2024-02-20 33.37 33.68 33.37 33.68 0.0M
2024-02-15 33.30 33.30 33.30 33.30 0.0M
2024-02-14 32.82 32.82 32.54 32.54 0.0M
2024-02-12 33.00 33.04 33.00 33.04 0.0M
2024-02-09 32.30 32.36 32.11 32.36 0.0M
2024-02-06 32.67 32.67 32.67 32.67 0.0M
2024-02-05 32.57 32.57 32.57 32.57 0.0M
2024-02-01 32.81 32.81 32.71 32.71 0.0M
2024-01-31 34.00 34.12 34.00 34.12 0.0M
2024-01-30 33.83 33.83 33.40 33.40 0.0M
2024-01-29 33.20 33.20 33.20 33.20 0.0M
2024-01-26 33.47 33.47 33.47 33.47 0.0M
2024-01-25 33.33 33.33 33.23 33.23 0.0M
2024-01-24 33.70 33.70 33.36 33.36 0.0M
2024-01-23 33.42 33.42 33.22 33.38 0.0M
2024-01-22 33.76 33.86 33.76 33.86 0.0M
2024-01-19 33.00 33.25 32.98 32.98 0.0M
2024-01-18 32.56 32.56 32.56 32.56 0.0M
2024-01-17 31.95 31.95 31.95 31.95 0.0M
2024-01-16 32.00 32.09 32.00 32.09 0.0M
2024-01-12 32.30 32.60 32.13 32.60 0.0M
2024-01-11 31.76 31.76 31.76 31.76 0.0M
2024-01-10 32.12 32.12 32.12 32.12 0.0M
2024-01-09 32.08 32.08 32.08 32.08 0.0M
2024-01-05 32.59 32.59 32.59 32.59 0.0M
2024-01-04 32.71 32.83 32.71 32.83 0.0M
2024-01-03 32.18 32.26 32.18 32.26 0.0M
2024-01-02 32.59 32.99 32.47 32.49 0.0M