Register for real-time alerts, custom portfolio, and market movers
AIOZUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.80877 | -0.0143 | -1.74% | 0.81935 | 0.8231 | 0.78754 | 620,686.00 |
| May 10 2024 | 0.82307 | -0.03495 | -4.07% | 0.85286 | 0.88217 | 0.76938 | 1,098,433.00 |
| May 09 2024 | 0.85802 | 0.1014 | 13.40% | 0.76051 | 0.89178 | 0.76051 | 1,381,171.00 |
| May 08 2024 | 0.75662 | -0.05415 | -6.68% | 0.80892 | 0.81774 | 0.75087 | 1,132,644.00 |
| May 07 2024 | 0.81077 | 0.07532 | 10.24% | 0.730679 | 0.90367 | 0.72566 | 2,120,742.00 |
| May 06 2024 | 0.73545 | -0.02007 | -2.66% | 0.755371 | 0.79672 | 0.707428 | 2,361,929.00 |
| May 05 2024 | 0.75552 | 0.05315 | 7.57% | 0.70654 | 0.78245 | 0.6773 | 895,099.00 |
| May 04 2024 | 0.70237 | -0.00331 | -0.47% | 0.70256 | 0.72352 | 0.68535 | 937,556.00 |
| May 03 2024 | 0.70568 | 0.07572 | 12.02% | 0.63047 | 0.72096 | 0.62812 | 1,015,973.00 |
| May 02 2024 | 0.62996 | 0.01758 | 2.87% | 0.62043 | 0.65121 | 0.5961 | 890,620.00 |
| May 01 2024 | 0.61238 | 0.00552 | 0.91% | 0.60405 | 0.65046 | 0.55592 | 1,662,187.00 |
| Apr 30 2024 | 0.60686 | -0.04422 | -6.79% | 0.65245 | 0.656788 | 0.568286 | 1,782,418.00 |
| Apr 29 2024 | 0.65108 | 0.00047 | 0.07% | 0.6495 | 0.66221 | 0.6128 | 1,330,524.00 |
| Apr 28 2024 | 0.65061 | 0.0249 | 3.98% | 0.63089 | 0.70371 | 0.62725 | 1,008,219.00 |
| Apr 27 2024 | 0.62571 | -0.00448 | -0.71% | 0.628467 | 0.63502 | 0.592 | 965,831.00 |
| Apr 26 2024 | 0.63019 | -0.04043 | -6.03% | 0.67006 | 0.67624 | 0.6283 | 959,391.00 |
| Apr 25 2024 | 0.67062 | -0.03258 | -4.63% | 0.70461 | 0.7145 | 0.651 | 1,111,499.00 |
| Apr 24 2024 | 0.7032 | -0.045398 | -6.06% | 0.74683 | 0.76697 | 0.68324 | 1,094,671.00 |
| Apr 23 2024 | 0.748598 | 0.007198 | 0.97% | 0.74007 | 0.78952 | 0.70898 | 1,372,955.00 |
| Apr 22 2024 | 0.7414 | -0.00383 | -0.51% | 0.74204 | 0.81091 | 0.720354 | 2,479,599.00 |
| Apr 21 2024 | 0.74523 | 0.06606 | 9.73% | 0.68381 | 0.74914 | 0.67736 | 903,460.00 |
| Apr 20 2024 | 0.67917 | 0.07433 | 12.29% | 0.60233 | 0.70206 | 0.59535 | 944,742.00 |
| Apr 19 2024 | 0.60484 | -0.02911 | -4.59% | 0.63557 | 0.66268 | 0.57104 | 1,443,082.00 |
| Apr 18 2024 | 0.63395 | 0.00019 | 0.03% | 0.6333 | 0.66004 | 0.6079 | 1,062,748.00 |
| Apr 17 2024 | 0.63376 | -0.04231 | -6.26% | 0.67891 | 0.68775 | 0.5958 | 1,122,055.00 |
| Apr 16 2024 | 0.67607 | -0.00796 | -1.16% | 0.689707 | 0.696065 | 0.59476 | 2,022,969.00 |
| Apr 15 2024 | 0.68403 | 0.01481 | 2.21% | 0.661986 | 0.804712 | 0.64942 | 3,475,996.00 |
| Apr 14 2024 | 0.66922 | 0.04819 | 7.76% | 0.61865 | 0.67289 | 0.5354 | 1,760,742.00 |
| Apr 13 2024 | 0.62103 | -0.04299 | -6.47% | 0.67042 | 0.68877 | 0.531238 | 2,140,169.00 |
| Apr 12 2024 | 0.66402 | -0.08727 | -11.62% | 0.752218 | 0.7682 | 0.58448 | 1,587,018.00 |
| Apr 11 2024 | 0.75129 | -0.06459 | -7.92% | 0.8107 | 0.81421 | 0.75023 | 968,105.00 |
| Apr 10 2024 | 0.81588 | 0.01032 | 1.28% | 0.81057 | 0.83324 | 0.76002 | 901,314.00 |
| Apr 09 2024 | 0.80556 | -0.06395 | -7.35% | 0.86352 | 0.873 | 0.79856 | 1,053,000.00 |
| Apr 08 2024 | 0.86951 | 0.03686 | 4.43% | 0.83506 | 0.88417 | 0.818289 | 1,070,597.00 |
| Apr 07 2024 | 0.83265 | -0.03326 | -3.84% | 0.86998 | 0.88345 | 0.822202 | 1,085,365.00 |
| Apr 06 2024 | 0.86591 | 0.04001 | 4.84% | 0.81948 | 0.88405 | 0.807314 | 1,164,008.00 |
| Apr 05 2024 | 0.8259 | 0.00128 | 0.16% | 0.827464 | 0.83938 | 0.75044 | 1,635,956.00 |
| Apr 04 2024 | 0.82462 | -0.03006 | -3.52% | 0.84699 | 0.87624 | 0.805 | 1,460,188.00 |
| Apr 03 2024 | 0.85468 | -0.013102 | -1.51% | 0.86456 | 0.91853 | 0.82645 | 1,415,201.00 |
| Apr 02 2024 | 0.867782 | -0.052658 | -5.72% | 0.91762 | 0.91855 | 0.79955 | 2,111,135.00 |
| Apr 01 2024 | 0.92044 | -0.01958 | -2.08% | 0.93367 | 0.97853 | 0.84612 | 1,427,535.00 |
| Mar 31 2024 | 0.94002 | 0.12275 | 15.02% | 0.81598 | 0.94034 | 0.81313 | 1,586,527.00 |
| Mar 30 2024 | 0.81727 | -0.00816 | -0.99% | 0.82127 | 0.870 | 0.79876 | 1,531,902.00 |
| Mar 29 2024 | 0.82543 | -0.07722 | -8.55% | 0.90212 | 0.90798 | 0.81712 | 1,631,130.00 |
| Mar 28 2024 | 0.90265 | -0.00522 | -0.57% | 0.90915 | 0.94646 | 0.89009 | 1,766,649.00 |
| Mar 27 2024 | 0.90787 | -0.05209 | -5.43% | 0.9553 | 1.01 | 0.890 | 2,061,741.00 |
| Mar 26 2024 | 0.95996 | -0.07004 | -6.80% | 1.03 | 1.06 | 0.90699 | 2,946,128.00 |
| Mar 25 2024 | 1.03 | 0.070 | 7.46% | 0.934919 | 1.06 | 0.93487 | 4,057,080.00 |
| Mar 24 2024 | 0.95853 | 0.05719 | 6.34% | 0.894311 | 0.966776 | 0.8755 | 2,125,872.00 |
| Mar 23 2024 | 0.90134 | 0.08637 | 10.60% | 0.81469 | 0.949014 | 0.78942 | 2,198,802.00 |
| Mar 22 2024 | 0.81497 | -0.05212 | -6.01% | 0.86851 | 0.9115 | 0.785 | 1,931,450.00 |
| Mar 21 2024 | 0.86709 | -0.07054 | -7.52% | 0.91802 | 0.94499 | 0.840 | 1,719,700.00 |
| Mar 20 2024 | 0.93763 | 0.2002 | 27.15% | 0.76613 | 0.97293 | 0.7422 | 2,414,772.00 |
| Mar 19 2024 | 0.73743 | -0.12222 | -14.22% | 0.840095 | 0.890401 | 0.71851 | 3,026,344.00 |
| Mar 18 2024 | 0.85965 | -0.00149 | -0.17% | 0.93854 | 0.99009 | 0.808552 | 2,806,985.00 |
| Mar 17 2024 | 0.86114 | 0.182407 | 26.87% | 0.68864 | 0.90365 | 0.68569 | 2,319,954.00 |
| Mar 16 2024 | 0.678733 | -0.054457 | -7.43% | 0.73654 | 0.798143 | 0.678305 | 2,202,075.00 |
| Mar 15 2024 | 0.73319 | -0.03028 | -3.97% | 0.761567 | 0.76382 | 0.620 | 4,080,468.00 |
| Mar 14 2024 | 0.76347 | -0.04617 | -5.70% | 0.78881 | 0.80858 | 0.71047 | 1,919,042.00 |
| Mar 13 2024 | 0.80964 | 0.13099 | 19.30% | 0.68301 | 0.8136 | 0.67986 | 2,489,632.00 |
| Mar 12 2024 | 0.67865 | -0.04687 | -6.46% | 0.70873 | 0.74439 | 0.620001 | 2,171,193.00 |
| Mar 11 2024 | 0.72552 | -0.04347 | -5.65% | 0.7794 | 0.810 | 0.544 | 5,664,875.00 |
| Mar 10 2024 | 0.76899 | -0.03524 | -4.38% | 0.80969 | 0.83444 | 0.54321 | 2,403,325.00 |
| Mar 09 2024 | 0.80423 | 0.29911 | 59.22% | 0.53259 | 0.85127 | 0.52126 | 3,230,442.00 |
| Mar 08 2024 | 0.50512 | 0.10456 | 26.10% | 0.390712 | 0.53942 | 0.390662 | 3,344,294.00 |
| Mar 07 2024 | 0.40056 | 0.08741 | 27.91% | 0.3107 | 0.4275 | 0.3023 | 3,970,426.00 |
| Mar 06 2024 | 0.31315 | 0.07053 | 29.07% | 0.24664 | 0.31829 | 0.22305 | 3,839,196.00 |
| Mar 05 2024 | 0.24262 | 0.00199 | 0.83% | 0.2406 | 0.2627 | 0.20863 | 3,329,593.00 |
| Mar 04 2024 | 0.24063 | -0.04235 | -14.97% | 0.2857 | 0.28871 | 0.240 | 3,613,082.00 |
| Mar 03 2024 | 0.28298 | -0.01173 | -3.98% | 0.2939 | 0.29597 | 0.2686 | 3,525,550.00 |
| Mar 02 2024 | 0.29471 | -0.02229 | -7.03% | 0.3138 | 0.3149 | 0.274 | 3,663,898.00 |
| Mar 01 2024 | 0.317 | 0.04639 | 17.14% | 0.2689 | 0.32225 | 0.2687 | 4,006,828.00 |
| Feb 29 2024 | 0.27061 | -0.02092 | -7.18% | 0.29179 | 0.2962 | 0.26702 | 3,375,064.00 |
| Feb 28 2024 | 0.29153 | -0.00931 | -3.09% | 0.30191 | 0.3136 | 0.26993 | 4,875,824.00 |
| Feb 27 2024 | 0.30084 | -0.02736 | -8.34% | 0.3282 | 0.33999 | 0.2879 | 4,127,043.00 |
| Feb 26 2024 | 0.3282 | 0.02226 | 7.28% | 0.30599 | 0.335 | 0.2774 | 2,991,025.00 |
| Feb 25 2024 | 0.30594 | -0.03073 | -9.13% | 0.32918 | 0.33135 | 0.265 | 3,785,098.00 |
| Feb 24 2024 | 0.33667 | 0.07784 | 30.07% | 0.267789 | 0.340 | 0.2569 | 4,134,213.00 |
| Feb 23 2024 | 0.25883 | -0.00549 | -2.08% | 0.26502 | 0.28013 | 0.24968 | 4,605,892.00 |
| Feb 22 2024 | 0.26432 | 0.00381 | 1.46% | 0.26098 | 0.3066 | 0.24799 | 5,066,007.00 |
| Feb 21 2024 | 0.26051 | 0.04241 | 19.45% | 0.2181 | 0.26233 | 0.20592 | 4,928,511.00 |
| Feb 20 2024 | 0.2181 | 0.01932 | 9.72% | 0.19893 | 0.22295 | 0.1898 | 5,482,111.00 |
| Feb 19 2024 | 0.19878 | -0.01329 | -6.27% | 0.21154 | 0.2169 | 0.18476 | 3,604,849.00 |
| Feb 18 2024 | 0.21207 | 0.026201 | 14.10% | 0.18652 | 0.21931 | 0.1821 | 4,481,591.00 |
| Feb 17 2024 | 0.185869 | -0.002981 | -1.58% | 0.18651 | 0.2085 | 0.171166 | 4,264,356.00 |
| Feb 16 2024 | 0.18885 | 0.03586 | 23.44% | 0.1537 | 0.200 | 0.151028 | 5,533,649.00 |
| Feb 15 2024 | 0.15299 | -0.00283 | -1.82% | 0.1559 | 0.15928 | 0.15027 | 3,411,999.00 |
| Feb 14 2024 | 0.15582 | 0.00945 | 6.46% | 0.14756 | 0.15936 | 0.1434 | 3,189,649.00 |
| Feb 13 2024 | 0.14637 | -0.001188 | -0.81% | 0.147558 | 0.152 | 0.143522 | 3,212,309.00 |
| Feb 12 2024 | 0.147558 | 0.007698 | 5.50% | 0.14068 | 0.14902 | 0.136887 | 2,423,896.00 |
| Feb 11 2024 | 0.13986 | -0.00543 | -3.74% | 0.14549 | 0.15386 | 0.13947 | 2,955,545.00 |
| Feb 10 2024 | 0.14529 | -0.00028 | -0.19% | 0.1455 | 0.14674 | 0.14034 | 2,028,361.00 |
