Register for streaming realtime charts, analysis tools, and prices.
AZOI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 69.85 | 0.11 | 0.16% | 70.19 | 70.19 | 69.85 | 61 |
| May 09 2024 | 69.74 | 1.25 | 1.83% | 69.74 | 69.74 | 69.74 | 30 |
| May 08 2024 | 68.49 | -0.38 | -0.55% | 68.49 | 68.49 | 68.49 | 9 |
| May 07 2024 | 68.87 | 0.57 | 0.83% | 68.88 | 69.19 | 68.87 | 44 |
| May 06 2024 | 68.30 | 0.06 | 0.09% | 68.30 | 68.30 | 68.30 | 17 |
| May 03 2024 | 68.24 | -0.26 | -0.38% | 68.24 | 68.24 | 68.24 | 10 |
| May 02 2024 | 68.50 | -1.13 | -1.62% | 69.63 | 69.63 | 68.50 | 160 |
| Apr 30 2024 | 69.63 | 0.10 | 0.14% | 69.63 | 69.63 | 69.63 | 25 |
| Apr 29 2024 | 69.53 | 0.78 | 1.13% | 69.36 | 69.53 | 69.36 | 20 |
| Apr 26 2024 | 68.75 | -0.10 | -0.15% | 68.75 | 68.75 | 68.75 | 12 |
| Apr 25 2024 | 68.85 | -0.79 | -1.13% | 68.19 | 68.85 | 67.53 | 36 |
| Apr 24 2024 | 69.64 | 0.30 | 0.43% | 69.50 | 69.82 | 69.25 | 48 |
| Apr 23 2024 | 69.34 | -0.64 | -0.91% | 69.68 | 69.68 | 69.12 | 47 |
| Apr 22 2024 | 69.98 | -0.72 | -1.02% | 69.98 | 69.98 | 69.98 | 15 |
| Apr 19 2024 | 70.70 | 0.15 | 0.21% | 70.49 | 70.70 | 70.49 | 306 |
| Apr 18 2024 | 70.55 | 0.65 | 0.93% | 70.55 | 70.55 | 70.55 | 2 |
| Apr 17 2024 | 69.90 | 0.21 | 0.30% | 69.74 | 69.93 | 69.74 | 5 |
| Apr 16 2024 | 69.69 | 1.30 | 1.90% | 69.69 | 69.69 | 69.69 | 27 |
| Apr 15 2024 | 68.39 | -0.85 | -1.23% | 70.14 | 70.46 | 68.39 | 181 |
| Apr 12 2024 | 69.24 | -0.81 | -1.16% | 70.14 | 70.14 | 69.24 | 28 |
| Apr 11 2024 | 70.05 | -0.09 | -0.13% | 70.05 | 70.05 | 70.05 | 13 |
| Apr 10 2024 | 70.14 | 1.12 | 1.62% | 69.61 | 70.14 | 69.61 | 54 |
| Apr 09 2024 | 69.02 | -1.12 | -1.60% | 68.85 | 69.02 | 68.85 | 27 |
| Apr 08 2024 | 70.14 | -1.36 | -1.90% | 71.50 | 71.50 | 70.14 | 33 |
| Apr 05 2024 | 71.50 | 0.71 | 1.00% | 71.47 | 71.50 | 71.47 | 16,506 |
| Apr 04 2024 | 70.79 | -1.61 | -2.22% | 71.00 | 71.00 | 70.77 | 20 |
| Apr 03 2024 | 72.40 | -0.50 | -0.69% | 72.90 | 72.90 | 72.40 | 172 |
| Apr 02 2024 | 72.90 | 0.38 | 0.52% | 72.75 | 73.26 | 72.75 | 110 |
| Apr 01 2024 | 72.52 | 0.17 | 0.23% | 72.35 | 73.08 | 71.68 | 507 |
| Mar 28 2024 | 72.35 | 0.28 | 0.39% | 72.39 | 72.39 | 71.68 | 71 |
| Mar 27 2024 | 72.07 | 0.19 | 0.26% | 72.53 | 73.01 | 72.02 | 120 |
| Mar 26 2024 | 71.88 | -0.57 | -0.79% | 71.88 | 71.88 | 71.88 | 100 |
| Mar 25 2024 | 72.45 | -0.96 | -1.31% | 73.40 | 73.41 | 72.45 | 124 |
| Mar 22 2024 | 73.41 | 0.67 | 0.92% | 73.42 | 73.42 | 73.41 | 22 |
| Mar 21 2024 | 72.74 | 0.90 | 1.25% | 72.85 | 72.85 | 72.74 | 32 |
| Mar 20 2024 | 71.84 | 0.25 | 0.35% | 72.13 | 72.13 | 71.84 | 203 |
| Mar 19 2024 | 71.59 | 0.59 | 0.83% | 71.68 | 71.68 | 71.59 | 11 |
| Mar 18 2024 | 71.00 | 0.26 | 0.37% | 71.17 | 71.17 | 71.00 | 113 |
| Mar 15 2024 | 70.74 | 0.18 | 0.26% | 71.12 | 71.12 | 70.74 | 50 |
| Mar 14 2024 | 70.56 | 0.56 | 0.80% | 70.21 | 70.56 | 70.10 | 79 |
| Mar 13 2024 | 70.00 | 0.42 | 0.60% | 69.51 | 70.00 | 69.51 | 109 |
| Mar 12 2024 | 69.58 | 0.09 | 0.13% | 69.50 | 69.58 | 69.50 | 18 |
| Mar 11 2024 | 69.49 | -0.05 | -0.07% | 69.08 | 69.49 | 68.39 | 39 |
| Mar 08 2024 | 69.54 | -0.44 | -0.63% | 70.20 | 70.23 | 69.54 | 164 |
| Mar 07 2024 | 69.98 | 0.05 | 0.07% | 70.24 | 70.89 | 69.65 | 61 |
| Mar 06 2024 | 69.93 | 0.92 | 1.33% | 69.63 | 70.12 | 69.04 | 131 |
| Mar 05 2024 | 69.01 | -0.01 | -0.01% | 68.99 | 69.01 | 68.99 | 61 |
| Mar 04 2024 | 69.02 | 0.98 | 1.44% | 69.02 | 69.02 | 69.02 | 1 |
| Mar 01 2024 | 68.04 | -0.04 | -0.06% | 68.08 | 68.30 | 67.17 | 3,023 |
| Feb 29 2024 | 68.08 | 0.30 | 0.44% | 68.60 | 68.95 | 67.48 | 144 |
| Feb 28 2024 | 67.78 | 1.60 | 2.42% | 65.71 | 67.78 | 65.71 | 655 |
| Feb 27 2024 | 66.18 | 3.18 | 5.05% | 64.20 | 66.18 | 64.20 | 58 |
| Feb 26 2024 | 63.00 | 0.88 | 1.42% | 62.88 | 63.24 | 61.64 | 149 |
| Feb 23 2024 | 62.12 | -0.27 | -0.43% | 62.00 | 63.06 | 62.00 | 94 |
| Feb 22 2024 | 62.39 | 1.12 | 1.83% | 61.74 | 62.52 | 61.74 | 36 |
| Feb 21 2024 | 61.27 | 0.57 | 0.94% | 61.27 | 61.27 | 61.27 | 30 |
| Feb 20 2024 | 60.70 | -1.10 | -1.78% | 61.44 | 61.49 | 60.70 | 64 |
| Feb 19 2024 | 61.80 | 0.00 | 0.00% | 61.80 | 61.80 | 61.80 | 0 |
| Feb 16 2024 | 61.80 | 0.00 | 0.00% | 62.37 | 62.46 | 61.40 | 208 |
| Feb 15 2024 | 61.80 | 0.60 | 0.98% | 61.62 | 62.09 | 61.20 | 949 |
| Feb 14 2024 | 61.20 | 0.36 | 0.59% | 61.67 | 61.68 | 61.20 | 80 |
