BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.40	0.41	0.40	0.40	0.40	-	693,100
Oct 29, 2025	0.40	0.41	0.40	0.40	0.40	-	1,788,800
Oct 28, 2025	0.41	0.42	0.40	0.40	0.40	-	3,261,400
Oct 27, 2025	0.41	0.41	0.40	0.40	0.40	-	1,731,100
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-	1,364,000
Oct 23, 2025	0.42	0.42	0.40	0.40	0.40	-	3,274,900
Oct 22, 2025	0.41	0.41	0.39	0.40	0.40	-	3,721,900
Oct 21, 2025	0.40	0.43	0.40	0.40	0.40	-	3,767,200
Oct 20, 2025	0.40	0.41	0.40	0.40	0.40	-	1,185,600
Oct 17, 2025	0.40	0.41	0.40	0.40	0.40	-	1,560,500
Oct 16, 2025	0.40	0.41	0.40	0.40	0.40	-	2,432,100
Oct 15, 2025	0.40	0.41	0.40	0.40	0.40	-	2,713,600
Oct 14, 2025	0.40	0.41	0.40	0.40	0.40	-	2,231,700
Oct 13, 2025	0.40	0.41	0.40	0.40	0.40	-	3,129,200
Oct 10, 2025	0.40	0.41	0.39	0.40	0.40	-	4,126,000
Oct 9, 2025	0.41	0.42	0.40	0.40	0.40	-	2,148,500
Oct 8, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	3,646,200
Oct 7, 2025	0.41	0.43	0.41	0.41	0.41	-2.38%	3,219,600
Oct 6, 2025	0.42	0.43	0.41	0.42	0.42	-	3,495,300
Oct 3, 2025	0.44	0.45	0.41	0.42	0.42	-2.33%	5,922,900
Oct 2, 2025	0.41	0.45	0.40	0.43	0.43	7.50%	10,204,200
Oct 1, 2025	0.41	0.42	0.40	0.40	0.40	-4.76%	3,837,100
Sep 30, 2025	0.40	0.45	0.39	0.42	0.42	2.44%	9,612,500
Sep 29, 2025	0.42	0.43	0.40	0.41	0.41	-4.65%	6,120,200
Sep 26, 2025	0.40	0.43	0.38	0.43	0.43	7.50%	9,530,100
Sep 25, 2025	0.42	0.43	0.39	0.40	0.40	-4.76%	5,969,700
Sep 24, 2025	0.42	0.45	0.41	0.42	0.42	-	4,699,900
Sep 23, 2025	0.41	0.43	0.39	0.42	0.42	2.44%	5,056,400
Sep 22, 2025	0.45	0.46	0.41	0.41	0.41	-8.89%	7,024,000
Sep 19, 2025	0.46	0.46	0.45	0.45	0.45	-	2,304,200
Sep 18, 2025	0.47	0.47	0.44	0.45	0.45	-2.17%	6,089,100
Sep 17, 2025	0.46	0.49	0.45	0.46	0.46	2.22%	6,696,200
Sep 16, 2025	0.46	0.46	0.45	0.45	0.45	-	625,100
Sep 15, 2025	0.46	0.47	0.44	0.45	0.45	-2.17%	4,935,700
Sep 12, 2025	0.47	0.48	0.46	0.46	0.46	-4.17%	1,865,800
Sep 11, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	1,646,200
Sep 10, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	2,045,200
Sep 9, 2025	0.46	0.48	0.46	0.46	0.46	-	2,768,300
Sep 8, 2025	0.49	0.50	0.45	0.46	0.46	-6.12%	9,320,600
Sep 5, 2025	0.49	0.51	0.48	0.49	0.49	-2.00%	3,569,700
Sep 4, 2025	0.49	0.50	0.47	0.50	0.50	2.04%	4,061,400
Sep 3, 2025	0.50	0.50	0.48	0.49	0.49	-	3,545,000
Sep 2, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	2,694,000
Sep 1, 2025	0.50	0.52	0.49	0.50	0.50	-1.96%	6,183,200
Aug 29, 2025	0.50	0.51	0.49	0.51	0.51	-	4,215,400
Aug 28, 2025	0.51	0.52	0.50	0.51	0.51	-	3,160,800
Aug 27, 2025	0.52	0.52	0.49	0.51	0.51	-1.92%	4,818,800
Aug 26, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	4,332,800
Aug 25, 2025	0.53	0.54	0.52	0.53	0.53	-	1,356,600
Aug 22, 2025	0.52	0.55	0.52	0.53	0.53	-	1,873,500