Register for streaming realtime charts, analysis tools, and prices.
AZEV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.42 | 0.05 | 3.65% | 1.39 | 1.46 | 1.37 | 316,500 |
| May 17 2024 | 1.37 | 0.03 | 2.24% | 1.35 | 1.39 | 1.34 | 254,000 |
| May 16 2024 | 1.34 | -0.05 | -3.60% | 1.37 | 1.39 | 1.34 | 268,700 |
| May 15 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.42 | 1.37 | 192,600 |
| May 14 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.44 | 1.37 | 391,900 |
| May 13 2024 | 1.40 | 0.05 | 3.70% | 1.36 | 1.41 | 1.36 | 235,300 |
| May 10 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.45 | 1.35 | 425,500 |
| May 09 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.38 | 1.34 | 184,700 |
| May 08 2024 | 1.37 | -0.04 | -2.84% | 1.36 | 1.40 | 1.34 | 520,200 |
| May 07 2024 | 1.41 | -0.05 | -3.42% | 1.46 | 1.48 | 1.38 | 467,600 |
| May 06 2024 | 1.46 | -0.03 | -2.01% | 1.50 | 1.51 | 1.41 | 457,100 |
| May 03 2024 | 1.49 | 0.15 | 11.19% | 1.35 | 1.49 | 1.35 | 884,200 |
| May 02 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.37 | 1.33 | 193,200 |
| Apr 30 2024 | 1.34 | -0.03 | -2.19% | 1.37 | 1.37 | 1.32 | 269,500 |
| Apr 29 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.39 | 1.33 | 429,500 |
| Apr 26 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.40 | 1.32 | 429,200 |
| Apr 25 2024 | 1.33 | -0.02 | -1.48% | 1.37 | 1.39 | 1.32 | 309,300 |
| Apr 24 2024 | 1.35 | -0.15 | -10.00% | 1.50 | 1.50 | 1.33 | 841,500 |
| Apr 23 2024 | 1.50 | -0.03 | -1.96% | 1.53 | 1.54 | 1.48 | 184,400 |
| Apr 22 2024 | 1.53 | 0.06 | 4.08% | 1.47 | 1.53 | 1.44 | 364,700 |
| Apr 19 2024 | 1.47 | 0.02 | 1.38% | 1.48 | 1.53 | 1.45 | 287,500 |
| Apr 18 2024 | 1.45 | -0.06 | -3.97% | 1.53 | 1.56 | 1.43 | 421,700 |
| Apr 17 2024 | 1.51 | -0.10 | -6.21% | 1.62 | 1.68 | 1.49 | 749,500 |
| Apr 16 2024 | 1.61 | 0.04 | 2.55% | 1.57 | 1.69 | 1.52 | 561,600 |
| Apr 15 2024 | 1.57 | -0.12 | -7.10% | 1.70 | 1.74 | 1.51 | 1,153,400 |
| Apr 12 2024 | 1.69 | -0.08 | -4.52% | 1.80 | 1.86 | 1.67 | 1,052,700 |
| Apr 11 2024 | 1.77 | 0.00 | 0.00% | 1.70 | 1.86 | 1.62 | 1,493,000 |
| Apr 10 2024 | 1.77 | 0.14 | 8.59% | 1.62 | 1.86 | 1.58 | 1,689,700 |
| Apr 09 2024 | 1.63 | -0.11 | -6.32% | 1.77 | 1.80 | 1.55 | 1,565,400 |
| Apr 08 2024 | 1.74 | 0.24 | 16.00% | 1.53 | 1.80 | 1.53 | 1,405,300 |
| Apr 05 2024 | 1.50 | -0.06 | -3.85% | 1.57 | 1.64 | 1.41 | 974,000 |
| Apr 04 2024 | 1.56 | 0.30 | 23.81% | 1.39 | 1.64 | 1.36 | 2,337,500 |
| Apr 03 2024 | 1.26 | -0.02 | -1.56% | 1.31 | 1.31 | 1.24 | 327,100 |
| Apr 02 2024 | 1.28 | -0.04 | -3.03% | 1.36 | 1.40 | 1.25 | 604,700 |
| Apr 01 2024 | 1.32 | 0.02 | 1.54% | 1.28 | 1.40 | 1.24 | 669,200 |
| Mar 28 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.33 | 1.20 | 760,400 |
| Mar 27 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.32 | 1.27 | 370,500 |
| Mar 26 2024 | 1.30 | -0.04 | -2.99% | 1.35 | 1.38 | 1.28 | 492,100 |
| Mar 25 2024 | 1.34 | -0.09 | -6.29% | 1.43 | 1.43 | 1.32 | 954,100 |
| Mar 22 2024 | 1.43 | 0.09 | 6.72% | 1.34 | 1.47 | 1.31 | 759,900 |
| Mar 21 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.34 | 1.28 | 536,900 |
| Mar 20 2024 | 1.34 | 0.03 | 2.29% | 1.29 | 1.34 | 1.28 | 428,100 |
| Mar 19 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.33 | 1.27 | 279,800 |
| Mar 18 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.33 | 1.29 | 159,900 |
| Mar 15 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.34 | 1.30 | 232,100 |
| Mar 14 2024 | 1.34 | -0.02 | -1.47% | 1.35 | 1.36 | 1.31 | 249,000 |
| Mar 13 2024 | 1.36 | 0.01 | 0.74% | 1.33 | 1.37 | 1.32 | 271,300 |
| Mar 12 2024 | 1.35 | 0.01 | 0.75% | 1.33 | 1.37 | 1.33 | 329,600 |
| Mar 11 2024 | 1.34 | -0.09 | -6.29% | 1.42 | 1.42 | 1.33 | 489,400 |
| Mar 08 2024 | 1.43 | 0.00 | 0.00% | 1.41 | 1.45 | 1.39 | 410,900 |
| Mar 07 2024 | 1.43 | -0.03 | -2.05% | 1.44 | 1.48 | 1.39 | 322,000 |
| Mar 06 2024 | 1.46 | 0.08 | 5.80% | 1.37 | 1.49 | 1.37 | 594,100 |
| Mar 05 2024 | 1.38 | -0.06 | -4.17% | 1.43 | 1.44 | 1.38 | 412,200 |
| Mar 04 2024 | 1.44 | -0.06 | -4.00% | 1.51 | 1.51 | 1.42 | 451,100 |
| Mar 01 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.53 | 1.48 | 250,300 |
| Feb 29 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.55 | 1.48 | 456,800 |
| Feb 28 2024 | 1.53 | 0.01 | 0.66% | 1.50 | 1.53 | 1.48 | 370,400 |
| Feb 27 2024 | 1.52 | 0.05 | 3.40% | 1.47 | 1.52 | 1.45 | 496,500 |
| Feb 26 2024 | 1.47 | -0.04 | -2.65% | 1.51 | 1.52 | 1.45 | 419,700 |
| Feb 23 2024 | 1.51 | -0.06 | -3.82% | 1.57 | 1.59 | 1.50 | 344,000 |
| Feb 22 2024 | 1.57 | 0.04 | 2.61% | 1.54 | 1.59 | 1.54 | 376,700 |
| Feb 21 2024 | 1.53 | -0.06 | -3.77% | 1.59 | 1.59 | 1.52 | 326,200 |
