Axa Historical Data - CSP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Axa (CSP)

33.23

0.13

( 0.39% )

Updated: 09:25:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717085700	33.08	0.04	0.12	32.96	33.22	32.88	279188
1716999300	33.04	-0.33	-0.99	33.25	33.34	32.955	297699
1716912900	33.369999	-0.32	-0.95	33.89	33.99	33.28	202070
1716826500	33.69	0.09	0.27	33.71	33.71	33.52	80293
1716567300	33.6	0.22	0.66	33.04	33.69	32.97	208756
1716480900	33.38	-0.18	-0.54	33.54	33.69	33.34	186170
1716394500	33.56	-0.35	-1.03	33.84	34.11	33.56	208159
1716308100	33.91	0.16	0.47	33.66	33.91	33.46	238998
1716221700	33.75	0.06	0.18	33.71	33.92	33.71	130356
1715962500	33.69	0.14	0.42	33.549999	33.78	33.49	390539
1715876100	33.549999	0.18	0.54	33.34	33.73	33.34	461979
1715789700	33.369999	-0.05	-0.15	33.82	33.84	33.35	380404
1715703300	33.42	-0.27	-0.80	33.56	33.57	33.04	394924
1715616900	33.69	-0.03	-0.09	33.74	33.86	33.58	358599
1715357700	33.72	0.27	0.81	33.65	33.92	33.61	446646
1715271300	33.45	0.17	0.51	33.299999	33.54	33.155	243044
1715184900	33.28	0.64	1.96	32.78	33.479999	32.78	539073
1715098500	32.64	0.43	1.33	32.36	32.729999	32.35	718273
1715012100	32.21	0.78	2.48	31.57	32.33	31.48	513658
1714752900	31.43	-0.44	-1.38	31.93	31.93	30.99	1055281
1714666500	31.87	-0.57	-1.76	32.4	32.57	31.85	763533
1714580100	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1714493700	32.439999	-1.75	-5.12	32.479999	32.77	32.42	931654
1714407300	34.19	0.34	1.00	34.03	34.34	34.02	405648
1714148100	33.85	0.05	0.15	34.17	34.185	33.83	485201
1714061700	33.8	-0.45	-1.31	34.22	34.3	33.66	534160
1713975300	34.25	-0.67	-1.92	34.81	34.91	33.97	542022
1713888900	34.92	0.59	1.72	34.52	34.98	34.52	379732
1713802500	34.33	0.43	1.27	34.4	34.595	34.25	321326
1713543300	33.9	0.08	0.24	33.62	34.02	33.409999	352965
1713456900	33.82	0.36	1.08	33.58	34.02	33.58	329221
1713370500	33.46	0.24	0.72	33.4	33.81	33.375	527181
1713284100	33.22	-0.6	-1.77	33.299999	33.46	33.11	415995
1713197700	33.82	0.16	0.48	33.84	34.135	33.8	287948
1712938500	33.66	0.21	0.63	33.75	33.88	33.47	280467
1712852100	33.45	-0.4	-1.18	33.86	33.96	33.119999	433728
1712765700	33.85	-0.01	-0.03	34.02	34.08	33.439999	342835
1712679300	33.86	-0.47	-1.37	34.16	34.32	33.795	236380
1712592900	34.33	0.19	0.56	34.12	34.4997	34.12	248255
1712333700	34.14	-0.71	-2.04	34.32	34.47	33.93	440048
1712247300	34.85	-0.02	-0.06	35.07	35.18	34.85	277368
1712160900	34.87	0.11	0.32	34.87	35.145	34.77	402028
1712074500	34.76	-0.06	-0.16	34.71	35.025	34.565	547593
1711991700	34.815	0	0.00	34.815	34.815	34.815	0
1711732500	34.815	0	0.00	34.815	34.815	34.815	0
1711646100	34.815	0.13	0.36	34.715	34.85	34.68	257382
1711559700	34.69	0.09	0.26	34.635	34.94	34.54	396787
1711473300	34.6	0.02	0.07	34.745	34.805	33.835	555095
1711386900	34.575	0.1	0.28	34.33	34.695	34.3025	191421
1711127700	34.48	-0.17	-0.49	34.605	34.89	34.48	356842
1711041300	34.65	0.05	0.16	34.865	35.015	34.5	323501
1710954900	34.595	-0.03	-0.07	34.5	34.6625	34.425	157790
1710868500	34.62	0.38	1.12	34.255	34.785	34.255	330613
1710782100	34.235	-0.09	-0.26	34.225	34.515	34.08	218014
1710522900	34.325	0.32	0.94	34.035	34.525	34.02	599523
1710436500	34.005	0.19	0.55	33.705	34.025	33.69	450848
1710350100	33.82	-0.14	-0.41	33.89	34.18	33.81	435873
1710263700	33.96	0.68	2.04	33.195	33.985	33.195	275897
1710177300	33.28	-0.24	-0.72	33.034999	33.325	32.89	432510
1709918100	33.52	0.42	1.27	33.095	33.59	33.09	264128
1709831700	33.1	0.37	1.13	32.61	33.159999	32.61	223861
1709745300	32.729999	0	0.02	32.725	32.915	32.682499	201740
1709658900	32.725	0.11	0.32	32.615	32.75	32.455	209024
1709572500	32.619999	0.26	0.80	32.335	32.6475	32.27	276861

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