Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	31.68	32.26	31.41	31.93	31.93	1.37%	1,468,000
Sep 22, 2025	32.14	32.14	30.83	31.50	31.50	-2.17%	2,047,800
Sep 19, 2025	32.87	32.87	32.04	32.20	32.20	-1.38%	2,089,300
Sep 18, 2025	33.79	33.97	32.65	32.65	32.65	-3.37%	1,677,500
Sep 17, 2025	33.27	34.25	32.99	33.79	33.79	1.14%	1,726,900
Sep 16, 2025	33.52	34.00	33.15	33.41	33.41	-0.12%	1,672,400
Sep 15, 2025	32.64	33.63	32.56	33.45	33.45	2.70%	1,545,000
Sep 12, 2025	32.46	32.94	32.12	32.57	32.57	-1.15%	1,009,900
Sep 11, 2025	32.02	33.04	31.94	32.95	32.95	3.55%	2,330,300
Sep 10, 2025	31.47	31.88	31.25	31.82	31.82	1.21%	1,442,200
Sep 9, 2025	32.49	32.50	31.44	31.44	31.44	-2.45%	2,024,700
Sep 8, 2025	32.94	32.98	31.77	32.23	32.23	-1.95%	2,714,800
Sep 5, 2025	33.80	34.43	32.48	32.87	32.87	-1.08%	4,000,000
Sep 4, 2025	33.15	33.56	32.75	33.23	33.23	-1.10%	2,395,400
Sep 3, 2025	33.81	34.12	33.24	33.60	33.60	-0.56%	1,267,600
Sep 2, 2025	34.66	34.66	33.58	33.79	33.79	-2.73%	1,714,300
Sep 1, 2025	34.80	35.18	34.55	34.74	34.74	0.09%	830,900
Aug 29, 2025	34.92	35.21	34.55	34.71	34.71	-0.77%	962,100
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