Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.92	35.21	34.55	34.71	34.71	-0.77%	961,500
Aug 28, 2025	34.62	35.93	34.40	34.98	34.98	1.33%	1,773,600
Aug 27, 2025	33.87	34.64	33.84	34.52	34.52	2.13%	1,041,900
Aug 26, 2025	33.44	34.00	32.85	33.80	33.80	1.05%	1,579,700
Aug 25, 2025	32.96	33.91	32.96	33.45	33.45	1.06%	1,632,200
Aug 22, 2025	31.63	33.10	31.30	33.10	33.10	5.78%	1,915,200
Aug 21, 2025	31.30	31.81	30.87	31.29	31.29	-0.13%	1,431,900
Aug 20, 2025	32.36	32.41	30.93	31.33	31.33	-3.42%	2,932,400
Aug 19, 2025	33.80	33.80	32.44	32.44	32.44	-4.59%	1,623,500
Aug 18, 2025	32.90	34.12	32.72	34.00	34.00	3.34%	1,861,200
Aug 15, 2025	32.22	32.90	31.84	32.90	32.90	2.52%	1,799,000
Aug 14, 2025	32.80	33.00	31.90	32.09	32.09	-2.82%	3,073,700
Aug 13, 2025	34.19	34.24	32.30	33.02	33.02	-3.84%	3,495,000
Aug 12, 2025	33.65	34.62	33.45	34.34	34.34	2.97%	2,987,200
Aug 11, 2025	35.20	35.20	32.89	33.35	33.35	-5.79%	5,990,900
Aug 8, 2025	37.42	37.71	34.82	35.40	35.40	-7.04%	8,061,200
Aug 7, 2025	37.50	38.49	36.75	38.08	38.08	2.84%	2,507,600
Aug 6, 2025	35.91	37.06	35.50	37.03	37.03	3.99%	1,410,800
Aug 5, 2025	35.16	35.66	34.45	35.61	35.61	1.02%	1,137,500
Aug 4, 2025	35.83	35.91	34.78	35.25	35.25	-0.03%	1,235,200
Aug 1, 2025	36.38	36.85	34.81	35.26	35.26	-1.18%	1,877,000
Jul 31, 2025	36.40	36.59	35.29	35.68	35.68	-2.83%	1,187,700
Jul 30, 2025	35.41	37.25	35.28	36.72	36.72	3.00%	786,100
Jul 29, 2025	35.16	35.94	35.00	35.65	35.65	1.39%	582,700
Jul 28, 2025	36.56	36.85	34.92	35.16	35.16	-3.33%	684,500
Jul 25, 2025	36.60	36.70	36.02	36.37	36.37	-0.38%	602,100
Jul 24, 2025	36.83	36.98	36.30	36.51	36.51	-1.64%	904,200
Jul 23, 2025	36.01	37.67	35.79	37.12	37.12	3.14%	1,491,800
Jul 22, 2025	35.40	36.48	35.40	35.99	35.99	1.29%	1,028,400
Jul 21, 2025	35.61	36.34	35.25	35.53	35.53	-0.45%	857,200
Jul 18, 2025	35.55	36.19	35.24	35.69	35.69	-1.92%	2,625,200
Jul 17, 2025	36.15	36.57	35.90	36.39	36.39	0.50%	1,955,400
Jul 16, 2025	36.02	36.22	34.88	36.21	36.21	0.03%	1,610,200
Jul 15, 2025	36.19	36.74	35.70	36.20	36.20	2.87%	2,385,800
Jul 14, 2025	35.85	35.85	34.28	35.19	35.19	-1.37%	2,370,200
Jul 11, 2025	36.33	36.36	34.93	35.68	35.68	-2.22%	1,759,000
Jul 10, 2025	36.00	36.61	35.28	36.49	36.49	-1.38%	5,416,700
Jul 9, 2025	38.65	38.70	36.55	37.00	37.00	-4.39%	4,727,900
Jul 8, 2025	40.77	40.77	38.59	38.70	38.70	-3.92%	2,442,600
Jul 7, 2025	40.98	41.65	40.28	40.28	40.28	-1.97%	821,500
Jul 4, 2025	40.98	41.31	40.46	41.09	41.09	0.07%	757,200
Jul 3, 2025	39.60	41.25	39.60	41.06	41.06	3.74%	1,525,800
Jul 2, 2025	41.34	41.65	39.12	39.58	39.58	-3.70%	2,555,500
Jul 1, 2025	42.83	43.29	40.62	41.10	41.10	-4.42%	3,061,100
Jun 30, 2025	41.23	43.70	40.65	43.00	43.00	4.70%	4,304,600
Jun 27, 2025	40.24	41.39	39.90	41.07	41.07	0.61%	1,959,300
Jun 26, 2025	38.86	41.06	38.78	40.82	40.82	5.97%	2,668,600
Jun 25, 2025	40.19	40.55	38.51	38.52	38.52	-4.58%	2,545,400
Jun 24, 2025	39.20	41.21	38.77	40.37	40.37	4.50%	3,410,500
Jun 23, 2025	40.25	40.25	38.52	38.63	38.63	-4.02%	2,233,400