AZS

Azure Minerals Historical Data

AZS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.50 -0.02 -3.85% 0.525 0.53 0.49 2,482,389
Jan 14 2021 0.52 -0.01 -1.89% 0.54 0.54 0.50 3,539,474
Jan 13 2021 0.53 -0.005 -0.93% 0.55 0.56 0.525 1,537,691
Jan 12 2021 0.535 0.025 4.9% 0.55 0.56 0.505 3,004,083
Jan 11 2021 0.51 -0.015 -2.86% 0.53 0.53 0.495 1,174,558
Jan 08 2021 0.525 -0.02 -3.67% 0.55 0.56 0.525 1,494,418
Jan 07 2021 0.545 -0.01 -1.8% 0.57 0.57 0.525 1,157,904
Jan 06 2021 0.555 -0.01 -1.77% 0.57 0.595 0.55 1,913,966
Jan 05 2021 0.565 -0.025 -4.24% 0.59 0.605 0.565 2,359,902
Jan 04 2021 0.59 0.07 13.46% 0.52 0.64 0.51 4,153,785
Jan 01 2021 0.52 0.00 +0.00% 0.52 0.53 0.51 0.00
Dec 31 2020 0.52 0.00 +0.00% 0.52 0.53 0.51 0.00
Dec 31 2020 0.52 -0.005 -0.95% 0.52 0.53 0.51 919,164
Dec 30 2020 0.525 -0.005 -0.94% 0.535 0.535 0.49 2,413,329
Dec 29 2020 0.53 -0.025 -4.5% 0.58 0.58 0.52 1,689,608
Dec 28 2020 0.555 0.00 +0.00% 0.545 0.59 0.545 0.00
Dec 25 2020 0.555 0.00 +0.00% 0.545 0.59 0.545 0.00
Dec 24 2020 0.555 0.00 +0.00% 0.545 0.59 0.545 0.00
Dec 23 2020 0.555 0.01 1.83% 0.545 0.59 0.545 1,762,606
Dec 23 2020 0.545 -0.03 -5.22% 0.57 0.57 0.515 3,754,717
Dec 22 2020 0.575 -0.025 -4.17% 0.59 0.625 0.565 1,816,671
Dec 21 2020 0.60 -0.075 -11.11% 0.70 0.705 0.555 4,826,906
Dec 18 2020 0.675 -0.03 -4.26% 0.70 0.72 0.675 1,559,652
Dec 17 2020 0.705 -0.02 -2.76% 0.715 0.72 0.68 1,506,770
Dec 16 2020 0.725 -0.01 -1.36% 0.76 0.76 0.715 864,561
Dec 15 2020 0.735 -0.02 -2.65% 0.78 0.78 0.71 2,116,607
Dec 14 2020 0.755 -0.05 -6.21% 0.82 0.82 0.75 1,941,205
Dec 11 2020 0.805 0.065 8.78% 0.745 0.81 0.72 3,262,569
Dec 10 2020 0.74 -0.04 -5.13% 0.77 0.78 0.735 2,167,282
Dec 09 2020 0.78 -0.05 -6.02% 0.825 0.83 0.77 1,459,122
Dec 08 2020 0.83 0.05 6.41% 0.75 0.83 0.73 4,537,113
Dec 07 2020 0.78 -0.03 -3.7% 0.81 0.81 0.77 2,914,409
Dec 04 2020 0.81 -0.03 -3.57% 0.83 0.84 0.7775 2,973,576
Dec 03 2020 0.84 0.00 0.0% 0.83 0.875 0.805 1,996,468
Dec 02 2020 0.84 -0.08 -8.7% 0.93 0.93 0.83 2,406,597
Dec 01 2020 0.92 0.025 2.79% 0.90 0.96 0.895 1,704,315
Nov 30 2020 0.895 -0.08 -8.21% 0.89 0.93 0.845 5,091,153
Nov 27 2020 0.975 0.15 18.18% 0.875 0.98 0.835 5,071,955
Nov 26 2020 0.825 0.00 0.0% 0.825 0.825 0.825 0.00
Nov 25 2020 0.825 0.00 0.0% 0.825 0.825 0.825 0.00
Nov 24 2020 0.825 -0.14 -14.51% 0.975 0.98 0.825 5,311,108
Nov 23 2020 0.965 0.135 16.27% 0.86 1.015 0.86 4,796,106
Nov 20 2020 0.83 -0.01 -1.19% 0.84 0.84 0.78 1,709,616
Nov 19 2020 0.84 -0.015 -1.75% 0.84 0.885 0.83 1,655,805
Nov 18 2020 0.855 0.035 4.27% 0.85 0.905 0.825 3,262,295
Nov 17 2020 0.82 -0.10 -10.87% 0.90 0.965 0.82 5,852,937
Nov 16 2020 0.92 0.00 +0.00% 1.01 1.02 0.865 0.00
Nov 16 2020 0.92 0.025 2.79% 1.01 1.02 0.865 3,210,921
Nov 13 2020 0.895 0.245 37.69% 0.68 0.895 0.665 7,875,151
Nov 12 2020 0.65 0.055 9.24% 0.705 0.755 0.65 7,790,180
Nov 11 2020 0.595 0.00 0.0% 0.595 0.595 0.595 0.00
Nov 10 2020 0.595 0.10 20.2% 0.56 0.62 0.515 7,977,783
Nov 09 2020 0.495 0.135 37.5% 0.42 0.495 0.38 9,767,505
Nov 06 2020 0.36 0.035 10.77% 0.335 0.36 0.325 638,545
Nov 05 2020 0.325 -0.005 -1.52% 0.325 0.34 0.325 73,339
Nov 04 2020 0.33 0.00 0.0% 0.34 0.34 0.32 481,994
Nov 03 2020 0.33 0.00 0.0% 0.33 0.345 0.33 359,416
Nov 02 2020 0.33 -0.03 -8.33% 0.355 0.365 0.33 1,057,123
Oct 30 2020 0.36 0.02 5.88% 0.355 0.375 0.35 1,075,626
Oct 29 2020 0.34 0.00 0.0% 0.345 0.36 0.34 920,955
Oct 28 2020 0.34 -0.005 -1.45% 0.35 0.36 0.335 516,710
Oct 27 2020 0.345 -0.02 -5.48% 0.355 0.355 0.32 2,513,360
Oct 26 2020 0.365 -0.045 -10.98% 0.405 0.405 0.355 1,690,347
Oct 23 2020 0.41 -0.01 -2.38% 0.415 0.42 0.41 822,382
Oct 22 2020 0.42 -0.025 -5.62% 0.44 0.44 0.41 1,292,236
Oct 21 2020 0.445 0.035 8.54% 0.42 0.445 0.415 1,349,363
Oct 20 2020 0.41 -0.03 -6.82% 0.42 0.425 0.395 2,140,887
Oct 19 2020 0.44 0.00 0.0% 0.46 0.465 0.42 2,809,668
Oct 16 2020 0.44 0.065 17.33% 0.425 0.475 0.415 10,295,019


Your Recent History
ASX
AZS
Azure Mine..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.