Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	23.65	23.92	23.41	23.82	23.82	1.79%	1,627,500
Dec 22, 2025	23.06	23.52	22.86	23.40	23.40	-5.65%	3,599,800
Dec 19, 2025	24.50	24.92	24.32	24.80	23.22	1.64%	3,233,900
Dec 18, 2025	24.15	24.62	23.89	24.40	22.84	1.67%	3,707,700
Dec 17, 2025	24.84	24.84	24.00	24.00	22.47	-0.54%	7,476,200
Dec 16, 2025	24.65	24.67	24.03	24.13	22.59	-2.54%	2,433,200
Dec 15, 2025	25.51	25.89	24.76	24.76	23.18	-2.40%	2,215,300
Dec 12, 2025	25.10	25.80	24.70	25.37	23.75	2.05%	4,331,000
Dec 11, 2025	25.00	25.38	24.70	24.86	23.27	-0.44%	1,654,200
Dec 10, 2025	25.65	25.90	24.89	24.97	23.37	-2.46%	2,434,900
Dec 9, 2025	25.36	25.95	24.47	25.60	23.96	0.20%	2,546,600
Dec 8, 2025	26.13	26.34	25.31	25.55	23.92	-0.47%	4,049,800
Dec 5, 2025	27.10	27.44	25.50	25.67	24.03	-9.96%	19,781,500
Dec 4, 2025	28.69	29.15	28.40	28.51	26.69	0.07%	2,386,600
Dec 3, 2025	28.85	29.01	28.34	28.49	26.67	-1.25%	1,454,800
Dec 2, 2025	28.16	28.85	28.16	28.85	27.01	2.45%	1,438,400
Dec 1, 2025	29.05	29.09	27.76	28.16	26.36	-2.76%	1,741,700
Nov 28, 2025	28.62	28.99	28.02	28.96	27.11	1.51%	1,997,700
Nov 27, 2025	29.20	29.20	28.47	28.53	26.71	-2.33%	1,488,000
Nov 26, 2025	28.49	29.36	28.45	29.21	27.34	2.53%	1,874,400
Nov 25, 2025	29.00	29.19	28.37	28.49	26.67	-1.04%	2,345,200
Nov 24, 2025	29.53	29.55	28.76	28.79	26.95	-5.30%	2,149,900
Nov 21, 2025	29.73	30.58	29.54	30.40	27.62	2.25%	2,818,400
Nov 19, 2025	30.31	30.49	29.58	29.73	27.01	-1.95%	2,375,600
Nov 18, 2025	29.30	30.70	28.84	30.32	27.55	4.41%	2,718,900
Nov 17, 2025	29.95	29.95	29.04	29.04	26.39	-2.35%	1,295,000
Nov 14, 2025	29.38	30.48	29.11	29.74	27.02	1.23%	1,655,300
Nov 13, 2025	29.51	29.64	28.73	29.38	26.70	-0.61%	1,871,900
Nov 12, 2025	28.90	29.78	28.80	29.56	26.86	2.82%	2,203,000
Nov 11, 2025	27.11	29.57	27.10	28.75	26.12	2.10%	5,372,500
Nov 10, 2025	28.99	29.16	28.11	28.16	25.59	-2.05%	1,708,500
Nov 7, 2025	28.20	29.11	28.02	28.75	26.12	1.95%	1,633,700
Nov 6, 2025	29.23	29.23	27.94	28.20	25.62	-3.03%	2,096,300
Nov 5, 2025	28.49	29.08	27.95	29.08	26.42	2.47%	2,712,100
Nov 4, 2025	28.23	28.89	28.10	28.38	25.79	0.46%	3,274,700
Nov 3, 2025	28.92	29.42	28.25	28.25	25.67	-1.60%	1,902,500
Oct 31, 2025	28.67	29.00	28.25	28.71	26.09	0.21%	2,492,400
Oct 30, 2025	27.66	28.94	27.30	28.65	26.03	1.92%	1,673,800
Oct 29, 2025	28.62	28.68	28.05	28.11	25.54	-1.13%	1,697,600
Oct 28, 2025	28.73	28.76	28.25	28.43	25.83	-0.91%	1,581,100
Oct 27, 2025	28.39	28.75	28.21	28.69	26.07	2.32%	2,611,200
Oct 24, 2025	27.88	28.42	27.50	28.04	25.48	1.74%	2,677,000
Oct 23, 2025	26.50	27.60	26.31	27.56	25.04	5.55%	3,952,300
Oct 22, 2025	25.80	26.27	25.32	26.11	23.72	1.87%	2,762,100
Oct 21, 2025	25.55	26.17	25.22	25.63	23.29	0.71%	3,016,200
Oct 20, 2025	25.00	25.64	24.81	25.45	23.13	2.50%	2,130,300
Oct 17, 2025	24.36	24.83	23.75	24.83	22.56	1.39%	3,014,500
Oct 16, 2025	25.10	25.30	24.38	24.49	22.25	-2.31%	2,440,900
Oct 15, 2025	24.83	25.38	24.69	25.07	22.78	0.28%	3,223,800
Oct 14, 2025	24.80	25.00	24.37	25.00	22.72	1.38%	2,673,900