AXA

AXAF
🏛️ uk →
40.59
Last Update: 2025-09-26
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
2023-12-29 29.25 29.68 29.25 29.51 0.4M
2023-12-28 29.70 29.76 29.41 29.46 0.5M
2023-12-27 29.82 29.82 29.44 29.59 0.8M
2023-12-22 29.86 29.86 29.34 29.74 2.5M
2023-12-21 29.66 29.66 29.20 29.47 2.4M
2023-12-20 29.15 29.66 29.15 29.43 8.2M
2023-12-19 29.10 29.38 28.93 29.32 1.3M
2023-12-18 29.36 29.39 29.05 29.07 3.0M
2023-12-15 29.39 29.56 29.20 29.27 6.7M
2023-12-14 29.58 29.93 29.11 29.31 6.1M
2023-12-13 30.02 30.16 29.71 29.74 11.7M
2023-12-12 30.32 30.32 29.88 30.05 4.3M
2023-12-11 30.18 30.18 29.78 30.06 6.4M
2023-12-08 30.07 30.07 29.68 29.93 1.5M
2023-12-07 29.39 29.93 29.39 29.88 7.4M
2023-12-06 29.39 29.77 29.09 29.75 5.9M
2023-12-05 29.09 29.30 29.02 29.24 2.3M
2023-12-04 28.87 29.09 28.79 29.01 2.6M
2023-12-01 28.43 29.15 28.43 28.95 1.5M
2023-11-30 28.53 28.68 28.39 28.60 3.9M
2023-11-29 28.66 28.66 28.18 28.55 1.0M
2023-11-28 28.36 28.62 28.32 28.45 1.0M
2023-11-27 28.25 28.70 28.20 28.32 0.5M
2023-11-24 28.49 28.65 28.12 28.51 1.2M
2023-11-23 28.48 28.48 28.12 28.34 3.2M
2023-11-22 28.43 28.49 28.17 28.31 1.2M
2023-11-21 28.50 28.50 28.05 28.17 1.6M
2023-11-20 28.45 28.50 28.25 28.33 1.4M
2023-11-17 28.21 28.43 27.84 28.36 1.3M
2023-11-16 28.07 28.10 27.89 27.99 0.8M
2023-11-15 28.15 28.36 27.91 27.92 0.7M
2023-11-14 27.91 28.27 27.91 28.24 2.5M
2023-11-13 27.94 28.14 27.50 28.07 2.1M
2023-11-10 27.68 28.00 27.48 27.64 2.6M
2023-11-09 27.72 27.72 27.39 27.62 4.0M
2023-11-08 27.09 27.79 27.01 27.71 0.8M
2023-11-07 27.57 27.76 27.32 27.43 1.4M
2023-11-06 28.02 28.25 27.73 27.80 2.5M
2023-11-03 28.57 28.57 27.29 28.21 3.3M
2023-11-02 28.44 28.71 28.29 28.55 3.8M
2023-11-01 28.19 28.34 27.93 28.26 2.7M
2023-10-31 27.98 28.06 27.89 27.92 1.8M
2023-10-30 27.56 28.00 27.56 27.93 0.8M
2023-10-27 27.34 27.95 27.34 27.56 0.9M
2023-10-26 27.25 27.82 27.09 27.55 1.8M
2023-10-25 27.39 27.65 27.32 27.59 1.6M
2023-10-24 27.52 27.52 27.14 27.32 1.3M
2023-10-23 27.30 27.30 26.98 27.29 0.9M
2023-10-20 27.57 27.57 27.12 27.20 1.9M
2023-10-19 27.78 28.29 27.59 28.15 3.5M
2023-10-18 28.12 28.60 28.00 28.15 4.4M
2023-10-17 28.21 28.29 27.88 28.27 2.5M
2023-10-16 28.20 28.29 27.98 28.05 4.6M
2023-10-13 28.33 28.74 27.84 27.97 3.8M
2023-10-12 28.68 28.82 28.25 28.31 1.8M
2023-10-11 27.84 28.64 27.84 28.52 1.3M
2023-10-10 27.72 28.45 27.72 28.34 1.9M
2023-10-09 28.12 28.12 27.63 27.85 0.6M
2023-10-06 27.64 27.96 27.16 27.95 1.3M
2023-10-05 27.39 27.45 27.11 27.29 1.6M
2023-10-04 27.16 27.32 26.95 27.19 4.5M
2023-10-03 27.48 27.77 27.31 27.36 2.1M
2023-10-02 28.25 28.41 27.46 27.60 1.5M
2023-09-29 28.23 28.40 28.04 28.26 1.4M
2023-09-28 28.30 28.36 28.02 28.35 0.2M
2023-09-27 28.56 28.56 28.16 28.20 1.1M
2023-09-26 28.56 28.78 28.52 28.66 0.7M
2023-09-25 28.60 28.91 28.45 28.55 0.9M
2023-09-22 28.75 29.14 28.67 28.81 1.1M
2023-09-21 29.10 29.21 28.88 29.14 2.2M
2023-09-20 29.39 29.50 29.18 29.43 2.8M
2023-09-19 29.11 29.36 29.00 29.27 4.6M
2023-09-18 29.30 29.38 28.91 28.99 9.4M
2023-09-15 29.29 29.61 29.25 29.39 2.3M
2023-09-14 28.70 29.24 28.59 29.18 4.8M
2023-09-13 28.23 34.75 28.12 28.62 1.4M
2023-09-12 28.08 28.16 27.98 28.02 2.9M
2023-09-11 27.95 28.16 27.86 28.00 4.2M
2023-09-08 27.60 27.70 27.23 27.69 1.5M
2023-09-07 27.43 27.78 27.39 27.46 2.7M
2023-09-06 27.57 27.61 27.18 27.61 1.4M
2023-09-05 27.53 27.99 27.34 27.85 1.2M
2023-09-04 27.95 28.07 27.62 27.66 0.5M
2023-09-01 27.77 28.14 27.77 27.91 1.0M
2023-08-31 27.98 28.11 27.84 27.84 2.1M
2023-08-30 28.00 28.25 27.86 27.93 1.4M
2023-08-29 27.75 28.00 27.58 27.89 1.6M
2023-08-25 27.39 27.68 27.34 27.36 0.7M
2023-08-24 27.56 27.71 27.34 27.37 0.3M
2023-08-23 27.34 27.68 27.33 27.39 0.9M
2023-08-22 27.23 27.65 27.21 27.33 0.8M
2023-08-21 27.17 27.50 27.09 27.18 1.1M
2023-08-18 27.21 27.30 26.95 27.16 1.0M
2023-08-17 27.32 27.64 27.23 27.45 1.3M
2023-08-16 27.45 27.62 27.34 27.39 1.3M
2023-08-15 28.02 28.02 27.31 27.48 1.6M
2023-08-14 27.77 28.07 27.77 27.83 1.3M
2023-08-11 28.04 28.11 27.71 27.78 2.3M
2023-08-10 27.87 28.45 27.87 28.16 2.7M
2023-08-09 27.77 27.92 27.35 27.67 1.6M
2023-08-08 27.45 27.68 27.16 27.29 0.9M
2023-08-07 27.38 27.68 27.35 27.55 1.0M
2023-08-04 27.07 27.55 26.91 27.45 2.1M
2023-08-03 27.36 27.36 26.78 26.79 2.7M
2023-08-02 27.51 27.63 27.20 27.34 1.6M
2023-08-01 28.06 28.11 27.70 27.73 5.4M
2023-07-31 28.25 28.25 27.98 27.98 0.8M
2023-07-28 28.11 28.45 28.11 28.29 1.1M
2023-07-27 27.84 28.20 27.82 28.16 2.5M
2023-07-26 27.75 27.82 27.34 27.71 1.1M
2023-07-25 27.83 27.88 27.64 27.66 0.9M
2023-07-24 27.55 27.85 27.55 27.78 1.2M
2023-07-21 27.43 27.72 27.43 27.68 1.6M
2023-07-20 26.69 27.43 26.69 27.35 1.8M
2023-07-19 26.77 26.92 26.46 26.65 1.3M
2023-07-18 26.43 26.59 26.30 26.53 2.2M
2023-07-17 26.32 26.57 26.30 26.43 1.1M
2023-07-14 26.55 26.69 26.30 26.34 0.9M
2023-07-13 26.59 26.79 26.40 26.68 0.9M
2023-07-12 25.95 26.75 25.95 26.69 2.0M
2023-07-11 25.46 25.88 25.46 25.84 2.3M
2023-07-10 25.27 25.59 25.24 25.44 0.6M
2023-07-07 25.61 25.64 25.30 25.37 2.8M
2023-07-06 25.97 26.05 25.32 25.41 5.7M
2023-07-05 26.73 26.92 26.02 26.09 4.0M
2023-07-04 27.28 27.33 26.91 26.93 0.6M
2023-07-03 27.16 27.44 27.02 27.28 1.7M
2023-06-30 26.93 27.24 26.92 27.09 1.2M
2023-06-29 26.93 26.98 26.80 26.85 2.1M
2023-06-28 26.89 27.04 26.76 26.91 2.2M
2023-06-27 26.68 26.81 26.50 26.78 1.9M
2023-06-26 26.54 26.61 25.94 26.52 2.5M
2023-06-23 26.05 30.02 25.84 26.39 1.1M
2023-06-22 26.11 26.34 25.96 26.13 7.6M
2023-06-21 26.33 26.40 26.19 26.26 2.0M
2023-06-20 26.25 26.52 26.22 26.31 1.1M
2023-06-19 26.50 26.73 26.22 26.30 12.8M
2023-06-16 26.57 26.84 26.45 26.54 3.3M
2023-06-15 26.56 26.65 26.25 26.54 11.7M
2023-06-14 26.38 26.91 26.23 26.69 8.0M
2023-06-13 26.34 26.49 26.04 26.42 4.2M
2023-06-12 26.72 27.02 26.26 26.30 5.9M
2023-06-09 27.02 27.12 26.47 26.50 5.4M
2023-06-08 27.30 27.39 26.95 27.04 9.3M
2023-06-07 27.23 27.30 26.98 27.17 1.9M
2023-06-06 27.14 27.35 27.09 27.31 1.3M
2023-06-05 27.45 27.59 27.05 27.08 0.7M
2023-06-02 27.04 27.39 26.90 27.34 4.3M
2023-06-01 26.71 26.86 26.54 26.81 3.3M
2023-05-31 26.76 27.16 26.41 26.49 4.0M
2023-05-30 27.20 27.30 26.95 26.98 2.8M
2023-05-26 27.09 27.18 26.52 27.18 8.4M
2023-05-25 27.11 27.14 26.57 26.95 0.8M
2023-05-24 27.66 27.68 26.96 27.08 2.0M
2023-05-23 27.71 27.95 27.67 27.80 1.2M
2023-05-22 27.71 27.79 27.57 27.66 3.2M
2023-05-19 27.79 27.93 27.46 27.80 6.5M
2023-05-18 27.70 27.96 27.62 27.77 2.3M
2023-05-17 27.64 27.73 27.54 27.58 16.8M
2023-05-16 27.39 27.90 27.36 27.75 12.0M
2023-05-15 27.20 27.77 27.20 27.62 16.7M
2023-05-12 27.07 27.29 26.91 26.92 2.4M
2023-05-11 27.27 27.34 26.68 26.90 1.3M
2023-05-10 27.59 27.68 27.00 27.10 16.5M
2023-05-09 27.52 27.53 27.25 27.50 2.7M
2023-05-05 28.49 28.95 28.43 28.89 2.6M
2023-05-04 28.61 28.73 28.04 28.15 30.6M
2023-05-03 28.98 29.04 28.71 28.76 18.6M
2023-05-02 29.65 29.66 28.73 28.75 4.7M
2023-04-28 29.63 29.68 29.10 29.55 5.8M
2023-04-27 29.30 29.61 29.14 29.48 4.8M
2023-04-26 29.21 29.39 28.88 29.28 17.3M
2023-04-25 29.20 29.32 28.94 29.25 2.8M
2023-04-24 29.18 29.39 29.16 29.31 0.4M
2023-04-21 29.30 29.46 29.11 29.20 1.6M
2023-04-20 29.30 29.49 29.05 29.25 4.4M
2023-04-19 28.76 29.43 28.76 29.33 3.5M
2023-04-18 28.38 28.93 28.38 28.79 6.7M
2023-04-17 28.74 28.76 28.19 28.27 1.4M
2023-04-14 29.08 29.08 28.61 28.64 1.5M
2023-04-13 29.24 29.26 29.00 29.02 4.0M
2023-04-12 29.05 29.16 28.86 29.15 2.5M
2023-04-11 28.85 29.05 28.84 29.02 1.4M
2023-04-06 28.45 28.84 28.39 28.76 3.2M
2023-04-05 28.52 28.56 28.11 28.26 0.7M
2023-04-04 28.34 28.75 28.31 28.44 4.0M
2023-04-03 28.15 28.52 28.13 28.22 1.2M
2023-03-31 28.29 28.43 27.96 28.25 1.2M
2023-03-30 28.02 28.49 28.00 28.34 5.8M
2023-03-29 27.54 27.95 27.40 27.90 2.5M
2023-03-28 27.34 27.53 26.86 27.19 3.4M
2023-03-27 27.21 27.36 26.95 26.98 1.4M
2023-03-24 27.14 27.15 26.27 26.70 7.5M
2023-03-23 27.48 27.54 26.91 27.26 1.4M
2023-03-22 27.66 27.79 27.45 27.52 3.0M
2023-03-21 27.28 27.84 27.08 27.72 4.5M
2023-03-20 25.50 26.88 24.65 26.68 12.4M
2023-03-17 27.27 27.51 25.93 26.11 7.3M
2023-03-16 27.16 27.16 26.25 26.96 2.0M
2023-03-15 27.71 27.84 26.07 27.12 2.9M
2023-03-14 27.48 28.00 27.11 27.82 6.3M
2023-03-13 29.30 29.30 27.50 27.76 3.7M
2023-03-10 29.43 29.55 29.07 29.34 3.3M
2023-03-09 30.16 30.32 30.00 30.11 3.5M
2023-03-08 29.89 30.28 29.86 30.18 5.3M
2023-03-07 30.07 30.20 30.00 30.04 1.3M
2023-03-06 30.01 30.15 29.91 30.09 4.5M
2023-03-03 29.62 29.95 29.51 29.90 3.5M
2023-03-02 29.68 29.97 29.55 29.63 4.5M
2023-03-01 29.95 30.21 29.68 29.71 4.4M
2023-02-28 29.27 30.22 29.25 30.01 3.6M
2023-02-27 28.64 29.57 28.61 29.43 5.8M
2023-02-24 28.94 28.96 28.25 28.50 1.8M
2023-02-23 28.01 29.09 28.00 28.64 8.0M
2023-02-22 28.02 28.05 27.61 27.77 3.8M
2023-02-21 28.27 28.36 27.96 28.13 2.3M
2023-02-20 28.54 28.55 28.25 28.26 3.2M
2023-02-17 28.25 28.41 28.04 28.32 2.3M
2023-02-16 28.22 28.37 28.18 28.29 6.0M
2023-02-15 28.19 28.34 28.07 28.22 2.1M
2023-02-14 28.55 28.61 28.34 28.40 1.2M
2023-02-13 28.46 28.59 28.43 28.49 2.4M
2023-02-10 28.70 28.85 28.27 28.39 1.4M
2023-02-09 28.68 28.95 28.60 28.75 3.2M
2023-02-08 28.61 28.82 28.51 28.58 0.1M
2023-02-07 28.61 28.61 28.39 28.42 1.5M
2023-02-06 28.50 28.55 28.21 28.43 1.3M
2023-02-03 28.82 28.84 28.54 28.57 5.6M
2023-02-02 28.64 28.89 28.59 28.86 1.3M
2023-02-01 28.59 28.68 28.50 28.54 2.1M
2023-01-31 28.71 28.73 28.32 28.58 1.3M
2023-01-30 28.55 28.70 28.36 28.69 2.5M
2023-01-27 28.70 28.75 28.55 28.61 0.8M
2023-01-26 28.62 28.75 28.48 28.73 5.3M
2023-01-25 28.27 28.53 28.21 28.52 0.9M
2023-01-24 28.12 28.32 28.10 28.30 4.1M
2023-01-23 28.30 28.49 27.90 28.10 1.9M
2023-01-20 28.14 28.32 28.05 28.24 1.9M
2023-01-19 28.14 28.26 27.88 27.93 2.6M
2023-01-18 28.09 28.45 27.95 28.27 1.2M
2023-01-17 28.12 28.29 27.88 27.95 8.1M
2023-01-16 27.95 28.22 27.95 28.12 1.2M
2023-01-13 27.79 28.04 27.72 27.73 2.2M
2023-01-12 27.52 27.97 27.48 27.72 1.3M
2023-01-11 27.55 27.56 27.23 27.32 3.1M
2023-01-10 27.36 27.52 27.30 27.51 3.5M
2023-01-09 27.40 27.66 27.34 27.57 5.7M
2023-01-06 26.84 27.30 26.82 27.30 1.0M
2023-01-05 26.98 26.98 26.60 26.65 4.5M
2023-01-04 26.80 27.16 26.80 27.09 1.5M
2023-01-03 26.41 26.84 26.41 26.69 1.4M