CS.PA: AXA S.A. Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1319

CLOSE 6.144

Low

LOW 4.2798

High

HIGH 7.36

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1992	4.6398	4.6398	4.6398	4.6398
01/02/1992	5.28	5.37	5.27	5.35
01/03/1992	5.38	5.41	5.3	5.41
01/06/1992	5.57	5.61	5.53	5.55
01/07/1992	5.62	5.63	5.55	5.6
01/08/1992	5.58	5.78	5.56	5.68
01/09/1992	5.72	6.25	5.69	6.14
01/10/1992	6.27	6.27	6	6
01/13/1992	5.93	6.08	5.93	6
01/14/1992	5.86	6.04	5.86	5.99
01/15/1992	6.11	6.13	6	6.1
01/16/1992	6.12	6.33	6.11	6.22
01/17/1992	6.28	6.48	6.21	6.45
01/20/1992	6.42	6.42	6.33	6.38
01/21/1992	6.36	6.42	6.33	6.42
01/22/1992	6.37	6.41	6.25	6.28
01/23/1992	6.28	6.28	6.11	6.14
01/24/1992	6.09	6.37	6.09	6.34
01/27/1992	5.5998	5.6399	5.56	5.5998
01/28/1992	6.41	6.51	6.28	6.51
01/29/1992	6.51	6.51	6.46	6.5
01/30/1992	6.45	6.53	6.44	6.53
01/31/1992	6.53	6.55	6.38	6.39
02/03/1992	6.32	6.45	6.27	6.37
02/04/1992	6.34	6.37	6.31	6.37
02/05/1992	6.37	6.38	6.28	6.36
02/06/1992	6.34	6.35	6.17	6.28
02/07/1992	6.34	6.34	6.27	6.3
02/10/1992	6.25	6.36	6.22	6.35
02/11/1992	6.36	6.37	6.29	6.31
02/12/1992	6.3	6.33	6.26	6.28
02/13/1992	6.29	6.33	6.23	6.27
02/14/1992	6.27	6.27	6.17	6.22
02/17/1992	6.26	6.26	6.22	6.26
02/18/1992	6.27	6.34	6.21	6.34
02/19/1992	6.34	6.37	6.3	6.37
02/20/1992	6.38	6.61	6.37	6.56
02/21/1992	6.49	6.58	6.49	6.55
02/24/1992	6.57	6.62	6.52	6.59
02/25/1992	6.59	6.68	6.57	6.57
02/26/1992	6.57	6.7	6.57	6.7
02/27/1992	6.77	6.83	6.71	6.8
02/28/1992	6.76	6.83	6.74	6.81
03/02/1992	6.81	6.81	6.68	6.74
03/03/1992	5.8799	5.9199	5.8398	5.9199
03/04/1992	6.8	6.82	6.77	6.8
03/05/1992	6.76	6.76	6.68	6.74
03/06/1992	6.7	6.74	6.64	6.66
03/09/1992	6.6	6.7	6.6	6.66
03/10/1992	6.57	6.68	6.57	6.63
03/11/1992	6.63	6.64	6.56	6.57
03/12/1992	6.56	6.61	6.49	6.53
03/13/1992	6.49	6.52	6.44	6.49
03/16/1992	6.42	6.53	6.33	6.53
03/17/1992	6.53	6.59	6.49	6.54
03/18/1992	6.58	6.59	6.46	6.53
03/19/1992	6.49	6.52	6.43	6.5
03/20/1992	6.46	6.48	6.39	6.42
03/23/1992	6.44	6.44	6.18	6.22
03/24/1992	6.17	6.31	6.16	6.22
03/25/1992	6.26	6.45	6.26	6.45
03/26/1992	6.42	6.44	6.33	6.41
03/27/1992	6.43	6.52	6.42	6.52
03/30/1992	6.42	6.58	6.42	6.5
03/31/1992	6.59	6.6	6.5	6.5
04/01/1992	6.45	6.55	6.45	6.5
04/02/1992	6.56	6.58	6.5	6.53
04/03/1992	6.54	6.57	6.53	6.56
04/06/1992	6.53	6.65	6.53	6.63
04/07/1992	6.63	6.63	6.58	6.59
04/08/1992	6.48	6.6	6.48	6.56
04/09/1992	6.46	6.58	6.46	6.56
04/10/1992	6.6	6.69	6.56	6.59
04/13/1992	6.53	6.62	6.53	6.58
04/14/1992	6.56	6.58	6.5	6.56
04/15/1992	6.58	6.6	6.49	6.54
04/16/1992	6.5	6.56	6.5	6.56
04/17/1992	5.7198	5.7198	5.7198	5.7198
04/20/1992	5.7198	5.7198	5.7198	5.7198
04/21/1992	6.5	6.56	6.5	6.56
04/22/1992	6.57	6.58	6.51	6.56
04/23/1992	6.53	6.58	6.51	6.56
04/24/1992	6.56	6.62	6.56	6.6
04/27/1992	6.57	6.68	6.57	6.68
04/28/1992	6.7	6.8	6.7	6.8
04/29/1992	6.8	7.16	6.8	7.09
04/30/1992	7.12	7.12	6.91	7.03
05/01/1992	6.1599	6.1599	6.1599	6.1599
05/04/1992	6.98	7.07	6.95	7.07
05/05/1992	7.07	7.1	7	7.08
05/06/1992	7.04	7.15	7.02	7.13
05/07/1992	7.08	7.12	7.01	7.09
05/08/1992	6.1998	6.1998	6.1998	6.1998
05/11/1992	7.08	7.13	7.06	7.09
05/12/1992	7.04	7.15	7.01	7.15
05/13/1992	7.12	7.16	7.07	7.1
05/14/1992	7.03	7.09	6.91	6.98
05/15/1992	6.91	7.03	6.89	7.03
05/18/1992	7.04	7.16	7.04	7.16
05/19/1992	7.16	7.16	7.04	7.07
05/20/1992	7.07	7.12	7	7.03
05/21/1992	6.98	6.98	6.85	6.89
05/22/1992	6.91	7.09	6.91	7.03
05/25/1992	7.08	7.15	7.05	7.12
05/26/1992	7.12	7.23	7.11	7.17
05/27/1992	7.12	7.22	7.09	7.22
05/28/1992	6.3198	6.3198	6.3198	6.3198
05/29/1992	7.18	7.3	7.16	7.3
06/01/1992	7.25	7.28	7.22	7.27
06/02/1992	7.29	7.36	7.26	7.32
06/03/1992	7.26	7.28	7.13	7.23
06/04/1992	7.16	7.25	7.05	7.25
06/05/1992	7.26	7.26	7.16	7.16
06/08/1992	6.2399	6.2399	6.2399	6.2399
06/09/1992	7.08	7.14	7.07	7.11
06/10/1992	7.04	7.11	7.04	7.04
06/11/1992	6.74	6.89	6.71	6.79
06/12/1992	6.75	6.8	6.71	6.76
06/15/1992	6.63	6.68	6.58	6.59
06/16/1992	6.66	6.69	6.62	6.63
06/17/1992	6.59	6.62	6.48	6.55
06/18/1992	6.41	6.48	6.41	6.47
06/19/1992	6.49	6.57	6.45	6.46
06/22/1992	6.42	6.42	6.3	6.33
06/23/1992	6.34	6.42	6.34	6.4
06/24/1992	6.46	6.56	6.43	6.48
06/25/1992	6.51	6.64	6.49	6.62
06/26/1992	6.57	6.64	6.57	6.6
06/29/1992	6.63	6.64	6.53	6.57
06/30/1992	6.56	6.58	6.45	6.46
07/01/1992	6.49	6.49	6.36	6.37
07/02/1992	6.41	6.53	6.32	6.32
07/03/1992	6.32	6.4	6.25	6.28
07/06/1992	6.34	6.34	6.14	6.17
07/07/1992	6.19	6.2	6.07	6.11
07/08/1992	6.06	6.06	5.91	5.99
07/09/1992	6.05	6.14	6	6
07/10/1992	6.04	6.07	6.01	6.02
07/13/1992	5.2799	5.2799	5.2799	5.2799
07/14/1992	5.2799	5.2799	5.2799	5.2799
07/15/1992	6.07	6.11	5.81	5.87
07/16/1992	5.65	5.78	5.62	5.62
07/17/1992	5.55	5.57	5.27	5.38
07/20/1992	5.3	5.47	5.27	5.35
07/21/1992	5.37	5.42	5.3	5.3
07/22/1992	5.3	5.33	5.19	5.2
07/23/1992	5.17	5.29	5.17	5.26
07/24/1992	5.24	5.49	5.22	5.45
07/27/1992	5.53	5.53	5.47	5.48
07/28/1992	5.48	5.79	5.46	5.79
07/29/1992	5.8	5.91	5.79	5.91
07/30/1992	5.84	5.88	5.61	5.65
07/31/1992	5.65	5.65	5.47	5.47
08/03/1992	5.48	5.66	5.41	5.66
08/04/1992	4.96	4.96	4.84	4.84
08/05/1992	5.52	5.65	5.49	5.6
08/06/1992	5.62	5.71	5.54	5.62
08/07/1992	4.8798	4.9199	4.8798	4.8798
08/10/1992	5.58	5.58	5.42	5.47
08/11/1992	5.42	5.47	5.37	5.42
08/12/1992	5.41	5.47	5.36	5.4
08/13/1992	5.32	5.39	5.3	5.37
08/14/1992	5.34	5.54	5.27	5.54
08/17/1992	4.84	4.8798	4.72	4.7598
08/18/1992	5.31	5.39	5.18	5.21
08/19/1992	5.18	5.19	5.09	5.19
08/20/1992	5.22	5.29	5.17	5.17
08/21/1992	5.24	5.36	5.24	5.35
08/24/1992	5.25	5.29	4.92	4.92
08/25/1992	4.94	5.02	4.89	4.96
08/26/1992	5.01	5.01	4.82	4.86
08/27/1992	4.9	5.05	4.9	5.01
08/28/1992	5.01	5.06	4.94	5.06
08/31/1992	5.03	5.15	5.02	5.09
09/01/1992	4.4399	4.4399	4.2798	4.3199
09/02/1992	4.91	5.23	4.91	5.19
09/03/1992	5.27	5.47	5.24	5.46
09/04/1992	5.55	5.55	5.27	5.4
09/07/1992	5.42	5.42	5.27	5.38
09/08/1992	5.38	5.4	5.33	5.34
09/09/1992	5.27	5.3	5.13	5.22
09/10/1992	5.25	5.37	5.19	5.28
09/11/1992	5.4	5.54	5.28	5.54
09/14/1992	5.79	6.04	5.76	5.89
09/15/1992	5.87	5.96	5.62	5.62
09/16/1992	5.48	5.79	5.48	5.76
09/17/1992	5.85	5.86	5.69	5.78
09/18/1992	5.79	5.84	5.58	5.58
09/21/1992	5.68	5.7	5.48	5.57
09/22/1992	5.58	5.78	5.52	5.78
09/23/1992	5.76	5.88	5.68	5.86
09/24/1992	5.83	5.88	5.8	5.8
09/25/1992	5.86	5.95	5.76	5.93
09/28/1992	5.88	5.92	5.45	5.47
09/29/1992	5.37	5.37	5.06	5.17
09/30/1992	5.1	5.19	4.99	5.19
10/01/1992	5.44	5.49	5.27	5.42
10/02/1992	5.42	5.42	5.06	5.12
10/05/1992	5.13	5.13	4.73	4.8
10/06/1992	4.88	4.88	4.35	4.6
10/07/1992	4.53	4.76	4.51	4.76
10/08/1992	4.71	5.02	4.68	5.01
10/09/1992	5.02	5.11	4.75	4.78
10/12/1992	4.8	4.94	4.73	4.83
10/13/1992	4.92	5.01	4.83	5.01
10/14/1992	4.96	5.01	4.86	4.94
10/15/1992	4.88	4.91	4.78	4.88
10/16/1992	4.85	5.02	4.85	4.91
10/19/1992	4.88	5.12	4.88	5.11
10/20/1992	5.19	5.41	5.19	5.37
10/21/1992	5.47	5.52	5.34	5.51
10/22/1992	5.45	5.65	5.42	5.62
10/23/1992	5.68	5.79	5.65	5.78
10/26/1992	5.84	5.86	5.71	5.73
10/27/1992	5.78	5.78	5.65	5.65
10/28/1992	5.62	5.62	5.24	5.44
10/29/1992	5.55	5.71	5.35	5.66
10/30/1992	5.76	5.88	5.69	5.88
11/02/1992	4.96	4.96	4.96	4.96
11/03/1992	5.91	6.08	5.91	6.01
11/04/1992	6	6.07	5.93	6.07
11/05/1992	6.07	6.07	6	6
11/06/1992	6.07	6.09	5.97	6.09
11/09/1992	6.09	6.11	6.04	6.11
11/10/1992	6.11	6.19	6.1	6.14
11/11/1992	5.3598	5.3598	5.3598	5.3598
11/12/1992	6.17	6.27	6.15	6.22
11/13/1992	6.17	6.27	6.14	6.19
11/16/1992	6.15	6.25	6.14	6.14
11/17/1992	6.15	6.26	6.15	6.26
11/18/1992	6.27	6.34	6.23	6.3
11/19/1992	6.32	6.33	6.19	6.19
11/20/1992	6.13	6.16	6.02	6.14
11/23/1992	6.23	6.23	6	6.05
11/24/1992	6.07	6.26	5.93	6.26
11/25/1992	6.18	6.28	6.18	6.22
11/26/1992	6.24	6.31	6.17	6.28
11/27/1992	6.3	6.31	6.25	6.31
11/30/1992	6.29	6.52	6.29	6.52
12/01/1992	6.54	6.66	6.46	6.56
12/02/1992	6.45	6.58	6.33	6.58
12/03/1992	6.62	6.76	6.54	6.75
12/04/1992	6.77	6.82	6.7	6.77
12/07/1992	6.66	6.97	6.66	6.89
12/08/1992	6.87	6.87	6.72	6.8
12/09/1992	6.8	6.92	6.78	6.88
12/10/1992	6.91	6.94	6.78	6.87
12/11/1992	6.8	6.81	6.65	6.81
12/14/1992	6.8	6.8	6.68	6.8
12/15/1992	6.74	6.8	6.7	6.76
12/16/1992	6.76	6.81	6.7	6.8
12/17/1992	6.76	6.76	6.58	6.66
12/18/1992	6.76	6.83	6.72	6.81
12/21/1992	6.83	6.89	6.79	6.85
12/22/1992	6.92	7.03	6.91	7.03
12/23/1992	6.98	7.06	6.97	6.98
12/24/1992	7.05	7.15	7.03	7.03
12/25/1992	6.1599	6.1599	6.1599	6.1599
12/28/1992	7.04	7.09	6.91	7.05
12/29/1992	7.03	7.08	6.95	7.04
12/30/1992	6.92	7.02	6.92	6.98
12/31/1992	6.98	7.03	6.94	7.02

Menu

Create your free account now!

CS.PA: AXA S.A. Historical Data

1992 Historical Chart

Average

Low

High