Azerion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.60	0.60	0.56	0.60	0.60	2.39%	18,526
Nov 3, 2026	0.58	0.59	0.57	0.59	0.59	0.34%	3,843
Nov 2, 2026	0.58	0.60	0.58	0.58	0.58	-2.67%	21,360
Oct 30, 2026	0.61	0.62	0.59	0.60	0.60	-2.91%	19,512
Oct 29, 2026	0.64	0.64	0.62	0.62	0.62	-4.92%	36,153
Oct 28, 2026	0.63	0.65	0.63	0.65	0.65	-	7,073
Oct 27, 2026	0.63	0.65	0.62	0.65	0.65	0.93%	18,476
Oct 26, 2026	0.64	0.66	0.63	0.64	0.64	2.22%	9,794
Oct 23, 2026	0.68	0.68	0.59	0.63	0.63	-4.55%	254,328
Oct 22, 2026	0.65	0.67	0.65	0.66	0.66	0.30%	4,822
Oct 21, 2026	0.66	0.66	0.64	0.66	0.66	-	10,008
Oct 20, 2026	0.68	0.68	0.65	0.66	0.66	-0.60%	6,922
Oct 19, 2026	0.66	0.69	0.66	0.66	0.66	-2.36%	2,650
Oct 16, 2026	0.66	0.68	0.66	0.68	0.68	-0.29%	23,777
Oct 15, 2026	0.67	0.69	0.67	0.68	0.68	0.29%	14,855
Oct 14, 2026	0.68	0.69	0.66	0.68	0.68	-1.74%	43,084
Oct 13, 2026	0.71	0.71	0.65	0.69	0.69	-4.17%	107,687
Oct 12, 2026	0.75	0.75	0.72	0.72	0.72	-	9,055
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