STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

AXA SA (AXAHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.97

-0.36

(-1.04%)

As of 11:48AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.49	34.59	33.88	33.97	33.97	44,313
Apr 25, 2024	35.68	36.40	35.68	36.06	36.06	288,300
Apr 24, 2024	36.47	36.73	36.31	36.67	36.67	90,700
Apr 23, 2024	37.16	37.48	37.16	37.48	37.48	58,200
Apr 22, 2024	36.61	36.78	36.53	36.75	36.75	49,200
Apr 19, 2024	36.08	36.25	35.99	36.20	36.20	68,600
Apr 18, 2024	35.99	36.26	35.78	35.79	35.79	67,800
Apr 17, 2024	35.89	35.98	35.55	35.68	35.68	68,000
Apr 16, 2024	35.31	35.48	35.18	35.41	35.41	88,000
Apr 15, 2024	36.15	36.29	35.60	35.63	35.63	49,800
Apr 12, 2024	35.74	35.87	35.59	35.63	35.63	44,300
Apr 11, 2024	36.04	36.06	35.46	36.02	36.02	58,100
Apr 10, 2024	36.06	36.48	35.98	36.32	36.32	54,900
Apr 09, 2024	37.16	37.16	36.66	36.87	36.87	51,000
Apr 08, 2024	37.32	37.35	37.17	37.22	37.22	60,100
Apr 05, 2024	36.87	37.07	36.78	36.99	36.99	44,900
Apr 04, 2024	37.99	38.04	37.26	37.32	37.32	51,300
Apr 03, 2024	37.69	37.86	37.59	37.70	37.70	48,700
Apr 02, 2024	37.15	37.46	37.15	37.43	37.43	44,200
Apr 01, 2024	38.12	38.23	36.74	37.45	37.45	50,700
Mar 28, 2024	37.57	37.66	37.49	37.60	37.60	63,000
Mar 27, 2024	37.68	37.78	37.50	37.70	37.70	87,800
Mar 26, 2024	37.56	37.63	37.22	37.44	37.44	93,500
Mar 25, 2024	37.33	37.58	37.25	37.26	37.26	295,500
Mar 22, 2024	37.48	37.48	37.17	37.17	37.17	154,300
Mar 21, 2024	37.69	37.82	37.55	37.64	37.64	74,700
Mar 20, 2024	37.44	38.09	37.42	38.04	38.04	79,300
Mar 19, 2024	37.71	37.78	37.53	37.62	37.62	59,900
Mar 18, 2024	37.31	37.33	37.15	37.16	37.16	30,000
Mar 15, 2024	37.36	37.57	37.34	37.45	37.45	40,800
Mar 14, 2024	37.03	37.07	36.84	36.88	36.88	63,700
Mar 13, 2024	37.17	37.30	37.00	37.03	37.03	46,700
Mar 12, 2024	36.74	37.17	36.74	37.17	37.17	55,900
Mar 11, 2024	36.18	36.49	36.16	36.46	36.46	45,700
Mar 08, 2024	36.69	36.76	36.53	36.60	36.60	75,500
Mar 07, 2024	36.02	36.31	36.02	36.27	36.27	42,200
Mar 06, 2024	35.65	35.75	35.58	35.70	35.70	57,800
Mar 05, 2024	35.30	35.57	35.28	35.42	35.42	40,400
Mar 04, 2024	35.40	35.49	35.26	35.42	35.42	65,700
Mar 01, 2024	35.14	35.18	34.97	35.04	35.04	54,800
Feb 29, 2024	35.81	35.85	35.41	35.55	35.55	49,700
Feb 28, 2024	35.45	35.48	35.35	35.36	35.36	55,100
Feb 27, 2024	35.12	35.23	35.03	35.16	35.16	52,400
Feb 26, 2024	35.09	35.20	35.01	35.03	35.03	59,800
Feb 23, 2024	35.00	35.08	34.88	34.88	34.88	57,400
Feb 22, 2024	34.79	34.84	34.55	34.84	34.84	92,300
Feb 21, 2024	33.70	33.82	33.56	33.71	33.71	72,800
Feb 20, 2024	33.54	33.71	33.54	33.60	33.60	67,900
Feb 16, 2024	33.27	33.48	33.18	33.37	33.37	46,700
Feb 15, 2024	32.93	33.32	32.93	33.30	33.30	40,800
Feb 14, 2024	32.78	32.95	32.77	32.89	32.89	60,500
Feb 13, 2024	32.94	32.97	32.58	32.70	32.70	192,200
Feb 12, 2024	32.85	33.07	32.81	32.94	32.94	44,500
Feb 09, 2024	32.30	32.49	32.20	32.49	32.49	41,900
Feb 08, 2024	32.46	32.51	32.35	32.47	32.47	60,100
Feb 07, 2024	32.86	32.90	32.71	32.88	32.88	48,500
Feb 06, 2024	32.91	32.99	32.83	32.92	32.92	311,000
Feb 05, 2024	32.47	32.80	32.37	32.74	32.74	151,500
Feb 02, 2024	32.91	33.02	32.87	32.98	32.98	38,400
Feb 01, 2024	33.24	33.34	32.93	33.27	33.27	408,600
Jan 31, 2024	34.03	34.10	33.44	33.45	33.45	58,900
Jan 30, 2024	33.70	33.82	33.67	33.74	33.74	195,600
Jan 29, 2024	33.48	33.83	33.45	33.74	33.74	82,800
Jan 26, 2024	33.77	33.83	33.53	33.53	33.53	89,700
Jan 25, 2024	33.61	33.63	33.32	33.51	33.51	112,900
Jan 24, 2024	33.78	33.88	33.55	33.55	33.55	89,200
Jan 23, 2024	33.17	33.33	33.03	33.33	33.33	60,500
Jan 22, 2024	33.51	33.53	33.40	33.40	33.40	69,500
Jan 19, 2024	33.30	33.45	33.09	33.42	33.42	76,600
Jan 18, 2024	32.48	32.74	32.48	32.68	32.68	77,400
Jan 17, 2024	31.96	32.16	31.93	32.13	32.13	62,900
Jan 16, 2024	32.07	32.30	31.97	32.19	32.19	77,800
Jan 12, 2024	32.40	32.52	32.19	32.29	32.29	46,200
Jan 11, 2024	32.39	32.39	32.03	32.22	32.22	40,400
Jan 10, 2024	32.37	32.56	32.37	32.50	32.50	148,300
Jan 09, 2024	32.41	32.50	32.30	32.37	32.37	240,500
Jan 08, 2024	32.77	32.94	32.69	32.94	32.94	84,500
Jan 05, 2024	32.55	32.85	32.55	32.63	32.63	41,400
Jan 04, 2024	32.67	32.87	32.62	32.62	32.62	37,200
Jan 03, 2024	32.37	32.55	32.26	32.50	32.50	33,500
Jan 02, 2024	32.55	32.68	32.51	32.55	32.55	57,800
Dec 29, 2023	32.56	32.75	32.54	32.69	32.69	47,000
Dec 28, 2023	32.69	32.74	32.58	32.60	32.60	82,900
Dec 27, 2023	32.70	32.90	32.70	32.89	32.89	224,900
Dec 26, 2023	32.20	32.85	32.20	32.71	32.71	82,000
Dec 22, 2023	32.71	32.78	32.49	32.63	32.63	59,500
Dec 21, 2023	32.41	32.49	32.32	32.49	32.49	35,800
Dec 20, 2023	32.21	32.27	31.86	31.86	31.86	77,800
Dec 19, 2023	32.09	32.25	32.05	32.20	32.20	213,200
Dec 18, 2023	31.86	31.92	31.72	31.81	31.81	74,600
Dec 15, 2023	31.94	32.03	31.67	31.68	31.68	106,800
Dec 14, 2023	32.31	32.31	32.07	32.12	32.12	54,500
Dec 13, 2023	32.29	32.78	32.06	32.78	32.78	57,000
Dec 12, 2023	32.37	32.52	32.35	32.52	32.52	41,500
Dec 11, 2023	32.24	32.44	32.24	32.37	32.37	32,200
Dec 08, 2023	32.21	32.46	32.21	32.44	32.44	37,600
Dec 07, 2023	32.19	32.41	32.15	32.34	32.34	58,300
Dec 06, 2023	32.09	32.17	31.80	31.80	31.80	59,400
Dec 05, 2023	31.61	31.70	31.55	31.55	31.55	44,600
Dec 04, 2023	31.34	31.56	31.34	31.56	31.56	40,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,950.95+65.57(+0.30%)

S&P 5005,100.26+51.84(+1.03%)

DOW38,245.52+159.72(+0.42%)

CAD/USD0.7310-0.0013(-0.18%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD86,836.02-988.47(-1.13%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

AXA SA (AXAHY)

S&P/TSX
21,950.95
+65.57(+0.30%)

S&P 500
5,100.26
+51.84(+1.03%)

DOW
38,245.52
+159.72(+0.42%)

CAD/USD
0.7310
-0.0013(-0.18%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
86,836.02
-988.47(-1.13%)