Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AOZOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 21 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 20 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 17 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 16 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 15 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 14 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| May 13 2024 | 3.97 | 0.02 | 0.51% | 3.97 | 3.98 | 3.97 | 6,470 |
| May 10 2024 | 3.95 | 0.04 | 1.02% | 3.95 | 3.95 | 3.95 | 1,000 |
| May 09 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0 |
| May 08 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0 |
| May 07 2024 | 3.91 | -0.15 | -3.69% | 3.91 | 3.91 | 3.91 | 3,000 |
| May 06 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0 |
| May 03 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0 |
| May 02 2024 | 4.06 | 0.15 | 3.79% | 4.01 | 4.06 | 4.01 | 476 |
| May 01 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 30 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 29 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 26 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 25 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 24 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 23 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 22 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 19 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 18 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 17 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 16 2024 | 3.9118 | 0.00 | 0.00% | 3.9118 | 3.9118 | 3.9118 | 0 |
| Apr 15 2024 | 3.9118 | -0.09 | -2.21% | 3.9118 | 3.9118 | 3.9118 | 572 |
| Apr 12 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,000 |
| Apr 10 2024 | 4.00 | -0.07 | -1.60% | 4.00 | 4.00 | 4.00 | 2,996 |
| Apr 09 2024 | 4.065 | 0.08 | 1.88% | 4.065 | 4.09 | 4.065 | 300 |
| Apr 08 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 05 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 04 2024 | 3.99 | 0.01 | 0.13% | 3.99 | 3.99 | 3.99 | 102 |
| Apr 03 2024 | 3.985 | 0.00 | 0.00% | 3.985 | 3.985 | 3.985 | 0 |
| Apr 02 2024 | 3.985 | 0.02 | 0.58% | 3.93 | 3.985 | 3.93 | 1,271 |
| Apr 01 2024 | 3.962 | -0.10 | -2.41% | 4.10 | 4.10 | 3.962 | 388 |
| Mar 28 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0 |
| Mar 27 2024 | 4.06 | 0.01 | 0.37% | 4.06 | 4.06 | 4.045 | 1,100 |
| Mar 26 2024 | 4.045 | 0.04 | 0.87% | 4.07 | 4.07 | 4.0359 | 4,900 |
| Mar 25 2024 | 4.01 | -0.11 | -2.67% | 4.01 | 4.01 | 4.002 | 7,086 |
| Mar 22 2024 | 4.12 | -0.04 | -0.84% | 4.12 | 4.12 | 4.12 | 1,500 |
| Mar 21 2024 | 4.155 | -0.01 | -0.12% | 4.155 | 4.17 | 4.155 | 787 |
| Mar 20 2024 | 4.16 | 0.08 | 1.86% | 4.18 | 4.18 | 4.11 | 4,700 |
| Mar 19 2024 | 4.084 | -0.20 | -4.58% | 4.08 | 4.13 | 4.072 | 5,400 |
| Mar 18 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0 |
| Mar 15 2024 | 4.28 | -0.02 | -0.35% | 4.28 | 4.28 | 4.28 | 568 |
| Mar 14 2024 | 4.295 | 0.09 | 2.14% | 4.312 | 4.312 | 4.295 | 1,400 |
| Mar 13 2024 | 4.205 | -0.03 | -0.59% | 4.21 | 4.224 | 4.13 | 4,300 |
| Mar 12 2024 | 4.23 | -0.13 | -2.98% | 4.225 | 4.23 | 4.218 | 5,706 |
| Mar 11 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0 |
| Mar 08 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0 |
| Mar 07 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0 |
| Mar 06 2024 | 4.36 | 0.11 | 2.59% | 4.36 | 4.36 | 4.36 | 123 |
| Mar 05 2024 | 4.25 | 0.05 | 1.19% | 4.25 | 4.25 | 4.25 | 1,102 |
| Mar 04 2024 | 4.20 | -0.15 | -3.45% | 4.175 | 4.20 | 4.175 | 1,448 |
| Mar 01 2024 | 4.35 | -0.16 | -3.44% | 4.35 | 4.35 | 4.35 | 511 |
| Feb 29 2024 | 4.505 | 0.12 | 2.83% | 4.50 | 4.505 | 4.48 | 586 |
| Feb 28 2024 | 4.3809 | 0.28 | 6.89% | 4.30 | 4.47 | 4.30 | 2,912 |
| Feb 27 2024 | 4.0987 | 0.05 | 1.25% | 4.0987 | 4.0987 | 4.0987 | 161 |
| Feb 26 2024 | 4.048 | -0.07 | -1.75% | 4.13 | 4.13 | 3.95 | 916 |
| Feb 23 2024 | 4.12 | 0.11 | 2.62% | 4.12 | 4.136 | 4.04 | 4,433 |
