Axa Historical Data - CS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Axa (CS)
Axa (CS) Historical

Axa (CS)

38.76

-0.06

(-0.15%)

Closed March 13 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	0.623052959502	38.52	39.08	37.59	5313205	38.54661639	DE
4	0.62	1.62558993183	38.14	39.08	36.64	4430099	37.90918609	DE
12	5.18	15.4258487195	33.58	39.08	33.01	3974984	36.42229435	DE
26	3.13	8.78473196744	35.63	39.08	31.73	4025339	35.32194069	DE
52	4.845	14.2857142857	33.915	39.08	29.04	3851737	34.10712996	DE
156	14.005	56.5744294082	24.755	39.08	20.335	4125631	28.76567333	DE
260	23.11	147.667731629	15.65	39.08	11.844	5188283	24.37046203	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741800600	38.82	0.79	2.08	38.45	39.08	38.41	4693702
1741714200	38.03	-0.49	-1.27	38.61	38.67	37.59	5543770
1741627800	38.52	-0.24	-0.62	39	39.05	38.47	5286789
1741368600	38.76	0.11	0.28	38.52	38.88	38.33	5272716
1741282200	38.65	0.33	0.86	38.52	38.91	38.12	5769050
1741195800	38.32	0.36	0.95	38.65	38.77	38.32	5453880
1741109400	37.96	-0.19	-0.50	37.8	37.99	37.59	4388013
1741023000	38.15	0.71	1.90	37.64	38.46	37.23	5252978
1740763800	37.44	-0.27	-0.72	37.6	37.63	36.92	7159105
1740677400	37.71	-0.53	-1.39	38.18	38.21	37.15	4760493
1740591000	38.24	0.69	1.84	37.73	38.28	37.6	4671889
1740504600	37.55	0.45	1.21	37	37.73	36.96	3398663
1740418200	37.1	0.12	0.32	37.12	37.18	36.91	2972832
1740159000	36.98	0.14	0.38	36.85	37.1	36.7	3651642
1740072600	36.84	0.07	0.19	36.81	37.11	36.74	2796404
1739986200	36.77	-0.76	-2.03	37.51	37.65	36.64	3883044
1739899800	37.53	-0.06	-0.16	37.63	37.68	37.37	3410732
1739813400	37.59	0.06	0.16	37.56	37.82	37.47	2991112
1739554200	37.53	-0.47	-1.24	37.84	37.92	37.32	3995750
1739467800	38	-0.03	-0.08	38.14	38.28	38	3249416
1739381400	38.03	0.03	0.08	38.04	38.24	38	4011717
1739295000	38	0.26	0.69	37.76	38.09	37.66	2736795
1739208600	37.74	0.18	0.48	37.62	37.8	37.52	2707777
1738949400	37.56	0.18	0.48	37.58	37.71	37.49	2798102
1738863000	37.38	0.43	1.16	37.11	37.55	37.04	6542340
1738776600	36.95	-0.11	-0.30	36.91	37.01	36.72	3109910
1738690200	37.06	0.69	1.90	36.5	37.14	36.37	4142009
1738603800	36.37	-0.28	-0.76	36.05	36.46	36.01	3718862
1738344600	36.65	-0.04	-0.11	36.72	37	36.53	5133800
1738258200	36.69	0.21	0.58	36.57	36.82	36.42	3906503
1738171800	36.48	-0.19	-0.52	36.6	36.78	36.32	2984217
1738085400	36.67	0.32	0.88	36.23	36.81	36.12	3367446
1737999000	36.35	0.45	1.25	35.98	36.62	35.94	6305974
1737739800	35.9	-0.22	-0.61	36.1	36.26	35.89	4166064
1737653400	36.12	0.87	2.47	35.87	36.21	35.75	4237231
1737567000	35.25	0	0.00	35.25	35.25	35.25	0
1737480600	35.25	-0.09	-0.25	35.3	35.52	35.13	3842600
1737394200	35.34	-0.02	-0.06	35.3	35.52	35.26	3307881
1737135000	35.36	0.28	0.80	35.26	35.54	35.18	4440865
1737048600	35.08	0.68	1.98	34.35	35.1	34.12	4383239
1736962200	34.4	0.74	2.20	33.94	34.5	33.87	5182708
1736875800	33.66	0.18	0.54	33.8	33.95	33.56	3407363
1736789400	33.479999	-0.36	-1.06	33.62	33.69	33.17	3211352
1736530200	33.84	-0.57	-1.66	34.24	34.55	33.78	3872889
1736443800	34.41	-0.44	-1.26	34.64	34.73	34.29	2771033
1736357400	34.85	0.09	0.26	34.7	35.03	34.32	3226710
1736271000	34.76	0.31	0.90	34.38	35.02	33.91	3854753
1736184600	34.45	0.38	1.12	34.24	34.57	33.87	3544197
1735925400	34.07	-0.35	-1.02	34.42	34.48	33.89	3257406
1735839000	34.42	0.1	0.29	34.35	34.62	33.94	2418364
1735666200	34.32	0.2	0.59	34.01	34.36	33.95	859533
1735579800	34.12	0.04	0.12	33.91	34.4	33.9	2086778
1735320600	34.08	0.51	1.52	33.58	34.08	33.549999	2335781
1735061400	33.57	-0.07	-0.21	33.76	33.84	33.57	912264
1734975000	33.64	0.13	0.39	33.45	33.71	33.36	2214974
1734715800	33.509999	-0.27	-0.80	33.46	33.56	33.009999	10458294
1734629400	33.78	-0.02	-0.06	33.58	33.78	33.45	3637888
1734543000	33.8	0.06	0.18	33.86	34.02	33.59	3890176
1734456600	33.74	-0.22	-0.65	33.8	33.95	33.53	3511299
1734370200	33.96	-0.14	-0.41	33.94	34.07	33.69	3138508
1734111000	34.1	0.54	1.61	33.61	34.14	33.54	3877128

Pantheon Resources

XMACWESU5CUSDINAV

60/40 Balanced Allocatio...

US Dollar vs BZD

INAV DBX MSCI USA CHF

PIMCO ETF Trust

Macondray Capital Aquisi...

Terra Luna Classic

Cury Construtora E Incor... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions