Azerion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.72	0.72	0.68	0.72	0.72	-	60,874
Oct 8, 2026	0.76	0.76	0.71	0.72	0.72	-6.25%	46,313
Oct 7, 2026	0.76	0.78	0.75	0.77	0.77	-1.54%	6,337
Oct 6, 2026	0.76	0.80	0.76	0.78	0.78	4.00%	13,440
Oct 5, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	32,325
Oct 2, 2026	0.82	0.83	0.78	0.80	0.80	-2.44%	25,692
Oct 1, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	4,342
Sep 30, 2026	0.84	0.84	0.83	0.83	0.83	-	1,730
Sep 29, 2026	0.85	0.85	0.80	0.83	0.83	1.22%	3,294
Sep 28, 2026	0.83	0.83	0.79	0.82	0.82	-0.73%	18,556
Sep 25, 2026	0.85	0.85	0.83	0.83	0.83	-0.48%	3,597
Sep 24, 2026	0.83	0.83	0.83	0.83	0.83	-	1,250
Sep 23, 2026	0.83	0.85	0.83	0.83	0.83	-0.95%	11,385
Sep 22, 2026	0.83	0.84	0.83	0.84	0.84	0.96%	1,856
Sep 21, 2026	0.89	0.90	0.83	0.83	0.83	-7.78%	23,102
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	1.35%	1,844
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-1.33%	4,570
Sep 16, 2026	0.91	0.91	0.90	0.90	0.90	-	23,315
Sep 15, 2026	0.90	0.92	0.90	0.90	0.90	-	13,360
Sep 14, 2026	0.94	0.95	0.90	0.90	0.90	-4.46%	35,918
Sep 11, 2026	0.94	0.96	0.94	0.94	0.94	-2.89%	10,618
Sep 10, 2026	0.95	0.97	0.95	0.97	0.97	3.19%	13,661
Sep 9, 2026	0.97	0.98	0.94	0.94	0.94	-3.09%	26,131
Sep 8, 2026	0.94	0.99	0.94	0.97	0.97	-	50,785
Sep 7, 2026	0.94	0.99	0.94	0.97	0.97	-	40,886
Sep 4, 2026	0.94	0.99	0.94	0.97	0.97	-1.02%	57,280
Sep 3, 2026	0.95	0.98	0.95	0.98	0.98	1.03%	33,202
Sep 2, 2026	0.95	0.97	0.95	0.97	0.97	1.04%	32,345
Sep 1, 2026	0.92	0.97	0.92	0.96	0.96	3.23%	101,616
Aug 31, 2026	0.93	0.94	0.91	0.93	0.93	-1.06%	62,690
Aug 28, 2026	0.91	0.96	0.91	0.94	0.94	2.84%	69,572
Aug 27, 2026	0.90	0.99	0.90	0.91	0.91	-11.26%	335,902
Aug 26, 2026	1.05	1.05	1.03	1.03	1.03	-0.96%	33,698
Aug 25, 2026	1.05	1.05	1.02	1.04	1.04	-	34,068
Aug 24, 2026	1.02	1.05	1.02	1.04	1.04	-0.95%	32,819
Aug 21, 2026	1.05	1.05	1.04	1.05	1.05	-	36,040
Aug 20, 2026	1.07	1.07	1.02	1.05	1.05	-1.87%	42,369
Aug 19, 2026	1.05	1.07	1.04	1.07	1.07	0.94%	26,030
Aug 18, 2026	1.01	1.06	0.95	1.06	1.06	0.95%	52,590
Aug 17, 2026	1.05	1.05	1.05	1.05	1.05	-	16,404
Aug 14, 2026	1.08	1.08	1.04	1.05	1.05	-	15,038
Aug 13, 2026	1.03	1.07	1.02	1.05	1.05	-	21,804
Aug 12, 2026	1.05	1.07	1.05	1.05	1.05	-1.87%	75,979
Aug 11, 2026	1.06	1.07	1.05	1.07	1.07	0.94%	28,583
Aug 10, 2026	1.06	1.07	1.05	1.06	1.06	-0.93%	32,243
Aug 7, 2026	1.08	1.08	1.06	1.07	1.07	-0.47%	48,097
Aug 6, 2026	1.08	1.08	1.05	1.08	1.08	-0.46%	19,280
Aug 5, 2026	1.05	1.08	1.05	1.08	1.08	-	37,313
Aug 4, 2026	1.06	1.08	1.06	1.08	1.08	0.93%	12,912
Aug 3, 2026	1.08	1.09	1.06	1.07	1.07	-0.93%	30,651