Register to chat with like-minded investors on our interactive forums.
AZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.31 | -0.04 | -1.19% | 3.39 | 3.40 | 3.21 | 1,912,861 |
| Apr 23 2024 | 3.35 | 0.00 | 0.00% | 3.39 | 3.40 | 3.345 | 1,034,516 |
| Apr 22 2024 | 3.35 | -0.05 | -1.47% | 3.42 | 3.42 | 3.35 | 518,156 |
| Apr 19 2024 | 3.40 | -0.03 | -0.87% | 3.43 | 3.435 | 3.36 | 1,057,550 |
| Apr 18 2024 | 3.43 | 0.00 | 0.00% | 3.43 | 3.45 | 3.41 | 783,417 |
| Apr 17 2024 | 3.43 | -0.02 | -0.58% | 3.47 | 3.47 | 3.43 | 731,485 |
| Apr 16 2024 | 3.45 | -0.02 | -0.58% | 3.46 | 3.47 | 3.42 | 381,882 |
| Apr 15 2024 | 3.47 | 0.00 | 0.00% | 3.48 | 3.49 | 3.46 | 448,482 |
| Apr 12 2024 | 3.47 | 0.04 | 1.17% | 3.45 | 3.49 | 3.45 | 538,154 |
| Apr 11 2024 | 3.43 | -0.04 | -1.15% | 3.46 | 3.47 | 3.41 | 963,194 |
| Apr 10 2024 | 3.47 | 0.02 | 0.43% | 3.48 | 3.53 | 3.445 | 1,928,269 |
| Apr 09 2024 | 3.455 | -0.11 | -3.09% | 3.39 | 3.47 | 3.36 | 1,706,639 |
| Apr 08 2024 | 3.565 | 0.00 | 0.00% | 3.565 | 3.565 | 3.565 | 0.00 |
| Apr 05 2024 | 3.565 | -0.03 | -0.70% | 3.59 | 3.60 | 3.56 | 1,159,650 |
| Apr 04 2024 | 3.59 | -0.03 | -0.83% | 3.62 | 3.63 | 3.59 | 2,890,216 |
| Apr 03 2024 | 3.62 | -0.04 | -1.09% | 3.65 | 3.65 | 3.61 | 5,905,131 |
| Apr 02 2024 | 3.66 | 0.01 | 0.27% | 3.65 | 3.66 | 3.64 | 1,169,096 |
| Mar 28 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.65 | 3.64 | 269,044 |
| Mar 27 2024 | 3.65 | 0.01 | 0.27% | 3.64 | 3.65 | 3.635 | 691,272 |
| Mar 26 2024 | 3.64 | -0.01 | -0.27% | 3.65 | 3.65 | 3.63 | 1,015,846 |
| Mar 25 2024 | 3.65 | 0.00 | 0.00% | 3.63 | 3.65 | 3.63 | 376,048 |
| Mar 22 2024 | 3.65 | 0.03 | 0.83% | 3.62 | 3.65 | 3.62 | 926,867 |
| Mar 21 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.63 | 3.62 | 339,032 |
| Mar 20 2024 | 3.62 | -0.01 | -0.28% | 3.62 | 3.63 | 3.62 | 583,003 |
| Mar 19 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.63 | 3.61 | 765,764 |
| Mar 18 2024 | 3.62 | 0.01 | 0.28% | 3.61 | 3.63 | 3.61 | 701,436 |
| Mar 15 2024 | 3.61 | -0.02 | -0.41% | 3.62 | 3.63 | 3.60 | 7,462,568 |
| Mar 14 2024 | 3.625 | -0.01 | -0.14% | 3.63 | 3.64 | 3.62 | 1,344,549 |
| Mar 13 2024 | 3.63 | 0.01 | 0.28% | 3.63 | 3.65 | 3.615 | 538,380 |
| Mar 12 2024 | 3.62 | 0.01 | 0.28% | 3.61 | 3.63 | 3.60 | 1,114,108 |
| Mar 11 2024 | 3.61 | 0.01 | 0.28% | 3.61 | 3.62 | 3.60 | 394,776 |
| Mar 08 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.63 | 3.595 | 942,425 |
| Mar 07 2024 | 3.60 | 0.01 | 0.28% | 3.60 | 3.61 | 3.59 | 414,306 |
| Mar 06 2024 | 3.59 | -0.02 | -0.55% | 3.60 | 3.61 | 3.59 | 2,429,346 |
| Mar 05 2024 | 3.61 | 0.01 | 0.28% | 3.60 | 3.62 | 3.60 | 976,586 |
| Mar 04 2024 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 3.56 | 2,211,196 |
| Mar 01 2024 | 3.57 | 0.03 | 0.85% | 3.55 | 3.575 | 3.51 | 1,908,483 |
| Feb 29 2024 | 3.54 | 0.00 | 0.14% | 3.53 | 3.55 | 3.53 | 2,396,594 |
| Feb 28 2024 | 3.535 | 0.02 | 0.43% | 3.53 | 3.56 | 3.52 | 2,473,466 |
| Feb 27 2024 | 3.52 | 0.02 | 0.57% | 3.52 | 3.54 | 3.50 | 2,256,886 |
| Feb 26 2024 | 3.50 | -0.01 | -0.28% | 3.52 | 3.53 | 3.50 | 1,212,907 |
| Feb 23 2024 | 3.51 | 0.04 | 1.15% | 3.51 | 3.53 | 3.49 | 3,795,594 |
| Feb 22 2024 | 3.47 | -0.15 | -4.01% | 3.54 | 3.55 | 3.46 | 12,271,380 |
| Feb 21 2024 | 3.615 | 0.01 | 0.14% | 3.61 | 3.62 | 3.61 | 608,699 |
| Feb 20 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.62 | 3.61 | 587,584 |
| Feb 19 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.62 | 3.61 | 998,853 |
| Feb 16 2024 | 3.61 | -0.01 | -0.28% | 3.61 | 3.62 | 3.61 | 310,606 |
| Feb 15 2024 | 3.62 | 0.01 | 0.28% | 3.62 | 3.63 | 3.61 | 457,123 |
| Feb 14 2024 | 3.61 | -0.01 | -0.28% | 3.62 | 3.64 | 3.61 | 500,319 |
| Feb 13 2024 | 3.62 | -0.01 | -0.14% | 3.63 | 3.64 | 3.61 | 813,144 |
| Feb 12 2024 | 3.625 | -0.01 | -0.14% | 3.63 | 3.64 | 3.60 | 445,786 |
| Feb 09 2024 | 3.63 | 0.00 | 0.00% | 3.64 | 3.66 | 3.60 | 816,873 |
| Feb 08 2024 | 3.63 | -0.03 | -0.82% | 3.64 | 3.65 | 3.63 | 324,225 |
| Feb 07 2024 | 3.66 | 0.02 | 0.55% | 3.63 | 3.66 | 3.63 | 1,089,522 |
| Feb 06 2024 | 3.64 | 0.01 | 0.28% | 3.64 | 3.65 | 3.63 | 450,294 |
| Feb 05 2024 | 3.63 | -0.01 | -0.27% | 3.64 | 3.64 | 3.63 | 374,340 |
| Feb 02 2024 | 3.64 | 0.00 | 0.00% | 3.65 | 3.65 | 3.63 | 1,032,918 |
| Feb 01 2024 | 3.64 | -0.01 | -0.27% | 3.64 | 3.65 | 3.64 | 685,015 |
| Jan 31 2024 | 3.65 | -0.01 | -0.27% | 3.64 | 3.65 | 3.63 | 1,296,808 |
| Jan 30 2024 | 3.66 | 0.00 | 0.00% | 3.64 | 3.66 | 3.635 | 802,183 |
| Jan 29 2024 | 3.66 | 0.05 | 1.39% | 3.63 | 3.68 | 3.63 | 1,532,361 |
