Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.85	29.01	28.40	28.41	-	-1.53%	735,900
Dec 2, 2025	28.16	28.85	28.16	28.85	28.85	2.45%	1,438,400
Dec 1, 2025	29.05	29.09	27.76	28.16	28.16	-2.76%	1,741,700
Nov 28, 2025	28.62	28.99	28.02	28.96	28.96	1.51%	1,997,700
Nov 27, 2025	29.20	29.20	28.47	28.53	28.53	-2.33%	1,488,000
Nov 26, 2025	28.49	29.36	28.45	29.21	29.21	2.53%	1,874,400
Nov 25, 2025	29.00	29.19	28.37	28.49	28.49	-1.04%	2,345,200
Nov 24, 2025	29.53	29.55	28.76	28.79	28.79	-5.30%	2,149,900
Nov 21, 2025	29.73	30.58	29.54	30.40	29.51	2.25%	2,818,400
Nov 19, 2025	30.31	30.49	29.58	29.73	28.86	-1.95%	2,375,600
Nov 18, 2025	29.30	30.70	28.84	30.32	29.43	4.41%	2,718,900
Nov 17, 2025	29.95	29.95	29.04	29.04	28.19	-2.35%	1,295,000
Nov 14, 2025	29.38	30.48	29.11	29.74	28.87	1.23%	1,655,300
Nov 13, 2025	29.51	29.64	28.73	29.38	28.52	-0.61%	1,871,900
Nov 12, 2025	28.90	29.78	28.80	29.56	28.69	2.82%	2,203,000
Nov 11, 2025	27.11	29.57	27.10	28.75	27.91	2.10%	5,372,500
Nov 10, 2025	28.99	29.16	28.11	28.16	27.33	-2.05%	1,708,500
Nov 7, 2025	28.20	29.11	28.02	28.75	27.91	1.95%	1,633,700
Nov 6, 2025	29.23	29.23	27.94	28.20	27.37	-3.03%	2,096,300
Nov 5, 2025	28.49	29.08	27.95	29.08	28.23	2.47%	2,712,100
Nov 4, 2025	28.23	28.89	28.10	28.38	27.55	0.46%	3,274,700
Nov 3, 2025	28.92	29.42	28.25	28.25	27.42	-1.60%	1,902,500
Oct 31, 2025	28.67	29.00	28.25	28.71	27.87	0.21%	2,492,400
Oct 30, 2025	27.66	28.94	27.30	28.65	27.81	1.92%	1,673,800
Oct 29, 2025	28.62	28.68	28.05	28.11	27.29	-1.13%	1,697,600
Oct 28, 2025	28.73	28.76	28.25	28.43	27.60	-0.91%	1,581,100
Oct 27, 2025	28.39	28.75	28.21	28.69	27.85	2.32%	2,611,200
Oct 24, 2025	27.88	28.42	27.50	28.04	27.22	1.74%	2,677,000
Oct 23, 2025	26.50	27.60	26.31	27.56	26.75	5.55%	3,952,300
Oct 22, 2025	25.80	26.27	25.32	26.11	25.34	1.87%	2,762,100
Oct 21, 2025	25.55	26.17	25.22	25.63	24.88	0.71%	3,016,200
Oct 20, 2025	25.00	25.64	24.81	25.45	24.70	2.50%	2,130,300
Oct 17, 2025	24.36	24.83	23.75	24.83	24.10	1.39%	3,014,500
Oct 16, 2025	25.10	25.30	24.38	24.49	23.77	-2.31%	2,440,900
Oct 15, 2025	24.83	25.38	24.69	25.07	24.33	0.28%	3,223,800
Oct 14, 2025	24.80	25.00	24.37	25.00	24.27	1.38%	2,673,900
Oct 13, 2025	25.23	25.27	24.66	24.66	23.94	-0.76%	1,629,500
Oct 10, 2025	25.20	25.74	24.63	24.85	24.12	-1.04%	2,351,700
Oct 9, 2025	25.50	25.51	24.94	25.11	24.37	-0.55%	1,937,100
Oct 8, 2025	25.05	25.69	24.82	25.25	24.51	0.88%	3,727,900
Oct 7, 2025	26.31	26.37	24.58	25.03	24.30	-5.69%	7,660,400
Oct 6, 2025	27.31	27.32	26.25	26.54	25.76	-2.75%	3,177,600
Oct 3, 2025	28.03	28.06	27.08	27.29	26.49	-2.64%	4,935,100
Oct 2, 2025	29.60	29.65	27.90	28.03	27.21	-5.14%	3,941,200
Oct 1, 2025	30.31	30.51	29.31	29.55	28.68	-1.99%	2,248,800
Sep 30, 2025	31.37	31.53	30.05	30.15	29.27	-2.90%	2,144,600
Sep 29, 2025	31.10	31.74	30.91	31.05	30.14	1.07%	1,409,700
Sep 26, 2025	31.10	31.22	30.44	30.72	29.82	-0.61%	1,350,900
Sep 25, 2025	31.50	31.50	30.82	30.91	30.00	-2.06%	1,417,500
Sep 24, 2025	32.12	32.34	31.36	31.56	30.63	-1.16%	1,527,900