Register for real-time alerts, custom portfolio, and market movers
AZEROUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.7434 | -0.0185 | -2.43% | 0.7637 | 0.7926 | 0.7163 | 567,186.00 |
| Jun 04 2024 | 0.7619 | -0.0104 | -1.35% | 0.7723 | 0.7832 | 0.7519 | 490,301.00 |
| Jun 03 2024 | 0.7723 | -0.0273 | -3.41% | 0.8005 | 0.8005 | 0.7694 | 324,639.00 |
| Jun 02 2024 | 0.7996 | 0.0163 | 2.08% | 0.7845 | 0.8039 | 0.7776 | 356,577.00 |
| Jun 01 2024 | 0.7833 | 0.0103 | 1.33% | 0.7682 | 0.8061 | 0.757 | 259,616.00 |
| May 31 2024 | 0.773 | 0.0064 | 0.83% | 0.7701 | 0.7893 | 0.7532 | 311,836.00 |
| May 30 2024 | 0.7666 | -0.0368 | -4.58% | 0.8048 | 0.8288 | 0.7623 | 415,024.00 |
| May 29 2024 | 0.8034 | 0.0035 | 0.44% | 0.800 | 0.8078 | 0.789 | 399,813.00 |
| May 28 2024 | 0.7999 | -0.0133 | -1.64% | 0.8099 | 0.8223 | 0.7813 | 465,406.00 |
| May 27 2024 | 0.8132 | -0.0111 | -1.35% | 0.8261 | 0.8498 | 0.800 | 499,105.00 |
| May 26 2024 | 0.8243 | -0.0274 | -3.22% | 0.8543 | 0.8595 | 0.8243 | 381,109.00 |
| May 25 2024 | 0.8517 | -0.0349 | -3.94% | 0.8857 | 0.8902 | 0.847 | 352,397.00 |
| May 24 2024 | 0.8866 | 0.0294 | 3.43% | 0.8609 | 0.8906 | 0.8493 | 362,729.00 |
| May 23 2024 | 0.8572 | -0.0518 | -5.70% | 0.9084 | 0.9212 | 0.8545 | 443,601.00 |
| May 22 2024 | 0.909 | 0.0275 | 3.12% | 0.8857 | 0.9622 | 0.8845 | 441,019.00 |
| May 21 2024 | 0.8815 | -0.0682 | -7.18% | 0.9471 | 1.04 | 0.8686 | 500,059.00 |
| May 20 2024 | 0.9497 | 0.059 | 6.62% | 0.8918 | 1.04 | 0.8883 | 519,227.00 |
| May 19 2024 | 0.8907 | 0.0041 | 0.46% | 0.8866 | 0.9299 | 0.8727 | 341,304.00 |
| May 18 2024 | 0.8866 | -0.0006 | -0.07% | 0.8872 | 0.9233 | 0.8804 | 294,592.00 |
| May 17 2024 | 0.8872 | 0.0722 | 8.86% | 0.8139 | 0.8879 | 0.8092 | 322,528.00 |
| May 16 2024 | 0.815 | -0.0217 | -2.59% | 0.8367 | 0.8473 | 0.7948 | 396,926.00 |
| May 15 2024 | 0.8367 | 0.0645 | 8.35% | 0.7744 | 0.866 | 0.7741 | 521,832.00 |
| May 14 2024 | 0.7722 | 0.0012 | 0.16% | 0.7705 | 0.817 | 0.765 | 461,105.00 |
| May 13 2024 | 0.771 | -0.0452 | -5.54% | 0.8128 | 0.8277 | 0.766 | 1,228,377.00 |
| May 12 2024 | 0.8162 | -0.0608 | -6.93% | 0.8764 | 0.8837 | 0.8085 | 352,568.00 |
| May 11 2024 | 0.877 | 0.0032 | 0.37% | 0.8738 | 0.9306 | 0.8589 | 487,292.00 |
| May 10 2024 | 0.8738 | 0.0046 | 0.53% | 0.8692 | 0.8839 | 0.8299 | 421,498.00 |
| May 09 2024 | 0.8692 | 0.060 | 7.41% | 0.8092 | 0.8748 | 0.8089 | 417,341.00 |
| May 08 2024 | 0.8092 | -0.1177 | -12.70% | 0.9267 | 0.9364 | 0.763 | 586,982.00 |
| May 07 2024 | 0.9269 | 0.1083 | 13.23% | 0.8062 | 0.9819 | 0.8058 | 674,618.00 |
| May 06 2024 | 0.8186 | 0.0548 | 7.17% | 0.763 | 0.8604 | 0.7508 | 1,274,448.00 |
| May 05 2024 | 0.7638 | -0.0232 | -2.95% | 0.7894 | 0.8105 | 0.757 | 521,866.00 |
| May 04 2024 | 0.787 | -0.0035 | -0.44% | 0.7896 | 0.7945 | 0.7689 | 378,154.00 |
| May 03 2024 | 0.7905 | 0.0366 | 4.85% | 0.753 | 0.7962 | 0.743 | 537,530.00 |
| May 02 2024 | 0.7539 | 0.0217 | 2.96% | 0.7375 | 0.8016 | 0.7192 | 520,603.00 |
| May 01 2024 | 0.7322 | 0.0263 | 3.73% | 0.7124 | 0.7436 | 0.6786 | 945,111.00 |
| Apr 30 2024 | 0.7059 | -0.0356 | -4.80% | 0.742 | 0.7582 | 0.700 | 774,676.00 |
| Apr 29 2024 | 0.7415 | -0.0224 | -2.93% | 0.7653 | 0.7731 | 0.7303 | 1,238,716.00 |
| Apr 28 2024 | 0.7639 | -0.0049 | -0.64% | 0.7688 | 0.7878 | 0.7571 | 420,168.00 |
| Apr 27 2024 | 0.7688 | -0.0041 | -0.53% | 0.7725 | 0.780 | 0.7592 | 358,602.00 |
| Apr 26 2024 | 0.7729 | -0.0051 | -0.66% | 0.7778 | 0.7932 | 0.7631 | 681,373.00 |
| Apr 25 2024 | 0.778 | -0.0089 | -1.13% | 0.7852 | 0.8032 | 0.7602 | 671,825.00 |
| Apr 24 2024 | 0.7869 | -0.0052 | -0.66% | 0.790 | 0.8256 | 0.7772 | 729,372.00 |
| Apr 23 2024 | 0.7921 | -0.012 | -1.49% | 0.8041 | 0.8193 | 0.7758 | 783,213.00 |
| Apr 22 2024 | 0.8041 | -0.0095 | -1.17% | 0.8119 | 0.8478 | 0.8013 | 908,487.00 |
| Apr 21 2024 | 0.8136 | -0.0201 | -2.41% | 0.8314 | 0.8468 | 0.7912 | 677,972.00 |
| Apr 20 2024 | 0.8337 | 0.0342 | 4.28% | 0.7971 | 0.8525 | 0.780 | 737,655.00 |
| Apr 19 2024 | 0.7995 | 0.0016 | 0.20% | 0.7958 | 0.8249 | 0.7719 | 732,632.00 |
| Apr 18 2024 | 0.7979 | 0.0107 | 1.36% | 0.7871 | 0.8251 | 0.779 | 728,625.00 |
| Apr 17 2024 | 0.7872 | -0.0423 | -5.10% | 0.8269 | 0.8379 | 0.780 | 666,184.00 |
| Apr 16 2024 | 0.8295 | -0.0089 | -1.06% | 0.8386 | 0.8624 | 0.8002 | 575,821.00 |
| Apr 15 2024 | 0.8384 | 0.0015 | 0.18% | 0.8391 | 0.9144 | 0.814 | 1,011,353.00 |
| Apr 14 2024 | 0.8369 | -0.0295 | -3.40% | 0.8966 | 0.8966 | 0.7855 | 653,222.00 |
| Apr 13 2024 | 0.8664 | 0.0047 | 0.55% | 0.8635 | 0.9157 | 0.7708 | 544,147.00 |
| Apr 12 2024 | 0.8617 | -0.0685 | -7.36% | 0.9302 | 0.955 | 0.7801 | 686,721.00 |
| Apr 11 2024 | 0.9302 | -0.0355 | -3.68% | 0.9702 | 0.977 | 0.915 | 603,617.00 |
| Apr 10 2024 | 0.9657 | 0.0099 | 1.04% | 0.9558 | 0.9826 | 0.9229 | 523,451.00 |
| Apr 09 2024 | 0.9558 | -0.0343 | -3.46% | 0.9902 | 0.9956 | 0.9294 | 637,995.00 |
| Apr 08 2024 | 0.9901 | -0.0199 | -1.97% | 1.01 | 1.04 | 0.979 | 892,537.00 |
| Apr 07 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.04 | 0.992 | 617,172.00 |
| Apr 06 2024 | 1.01 | -0.030 | -2.88% | 1.04 | 1.05 | 0.9897 | 498,868.00 |
| Apr 05 2024 | 1.04 | 0.050 | 5.05% | 0.9939 | 1.04 | 0.9529 | 654,837.00 |
| Apr 04 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.03 | 0.9704 | 627,126.00 |
| Apr 03 2024 | 1.00 | 0.010 | 1.01% | 0.9926 | 1.04 | 0.970 | 616,976.00 |
| Apr 02 2024 | 0.990 | -0.030 | -2.94% | 1.02 | 1.04 | 0.9425 | 627,318.00 |
| Apr 01 2024 | 1.02 | -0.040 | -3.77% | 1.05 | 1.07 | 0.9783 | 952,687.00 |
| Mar 31 2024 | 1.06 | 0.030 | 2.91% | 1.04 | 1.07 | 0.9899 | 597,774.00 |
| Mar 30 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.11 | 1.03 | 507,035.00 |
| Mar 29 2024 | 1.05 | -0.090 | -7.89% | 1.15 | 1.15 | 1.03 | 530,714.00 |
| Mar 28 2024 | 1.14 | 0.110 | 10.68% | 1.02 | 1.16 | 1.01 | 659,504.00 |
| Mar 27 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.16 | 1.01 | 843,862.00 |
| Mar 26 2024 | 1.06 | -0.070 | -6.19% | 1.13 | 1.20 | 1.02 | 1,058,273.00 |
| Mar 25 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.24 | 1.09 | 1,508,594.00 |
| Mar 24 2024 | 1.13 | 0.040 | 3.67% | 1.08 | 1.13 | 1.01 | 984,203.00 |
| Mar 23 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.14 | 1.07 | 895,501.00 |
| Mar 22 2024 | 1.08 | -0.040 | -3.57% | 1.11 | 1.16 | 1.04 | 755,533.00 |
| Mar 21 2024 | 1.12 | -0.060 | -5.08% | 1.18 | 1.23 | 1.10 | 724,433.00 |
| Mar 20 2024 | 1.18 | 0.050 | 4.42% | 1.13 | 1.20 | 1.10 | 897,060.00 |
| Mar 19 2024 | 1.13 | -0.020 | -1.74% | 1.14 | 1.21 | 1.06 | 1,004,377.00 |
| Mar 18 2024 | 1.15 | -0.010 | -0.86% | 1.17 | 1.20 | 1.09 | 1,338,732.00 |
| Mar 17 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.22 | 1.13 | 918,737.00 |
| Mar 16 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.31 | 1.19 | 953,597.00 |
| Mar 15 2024 | 1.25 | -0.140 | -10.07% | 1.36 | 1.38 | 1.22 | 1,586,220.00 |
| Mar 14 2024 | 1.39 | -0.130 | -8.55% | 1.51 | 1.54 | 1.36 | 687,169.00 |
| Mar 13 2024 | 1.52 | 0.020 | 1.33% | 1.50 | 1.57 | 1.48 | 899,308.00 |
| Mar 12 2024 | 1.50 | -0.030 | -1.96% | 1.53 | 1.60 | 1.47 | 916,191.00 |
| Mar 11 2024 | 1.53 | 0.050 | 3.38% | 1.49 | 1.54 | 1.47 | 1,348,214.00 |
| Mar 10 2024 | 1.48 | -0.040 | -2.63% | 1.53 | 1.55 | 1.44 | 954,530.00 |
| Mar 09 2024 | 1.52 | -0.100 | -6.17% | 1.61 | 1.62 | 1.52 | 865,087.00 |
| Mar 08 2024 | 1.62 | 0.020 | 1.25% | 1.57 | 1.65 | 1.55 | 833,806.00 |
