Azzas 2154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.27	17.46	17.17	17.31	-	1.23%	258,700
Jun 8, 2026	17.15	17.55	16.98	17.10	17.10	-0.18%	1,872,000
Jun 5, 2026	17.42	17.67	17.12	17.13	17.13	-1.44%	1,758,200
Jun 3, 2026	18.64	18.64	17.24	17.38	17.38	-8.48%	4,221,700
Jun 2, 2026	18.93	19.01	18.59	18.99	18.99	1.12%	2,675,000
Jun 1, 2026	19.34	19.70	18.78	18.78	18.78	-2.74%	2,222,100
May 29, 2026	19.85	19.85	19.08	19.31	19.31	-2.72%	3,138,000
May 28, 2026	20.65	20.79	19.85	19.85	19.85	-3.87%	1,298,800
May 27, 2026	20.64	21.01	20.21	20.65	20.65	0.73%	2,084,300
May 26, 2026	20.79	20.88	20.10	20.50	20.50	-1.87%	1,711,700
May 25, 2026	20.90	21.10	20.37	20.89	20.89	0.82%	1,455,800
May 22, 2026	19.90	21.17	19.73	20.72	20.72	3.86%	3,425,600
May 21, 2026	19.53	19.98	19.20	19.95	19.95	1.79%	1,219,100
May 20, 2026	19.02	19.94	18.98	19.60	19.60	4.37%	3,640,600
May 19, 2026	19.05	19.34	18.58	18.78	18.78	-2.90%	1,804,300
May 18, 2026	18.97	19.70	18.97	19.34	19.34	1.52%	1,657,800
May 15, 2026	18.50	19.40	18.46	19.05	19.05	1.06%	2,670,600
May 14, 2026	18.81	19.32	18.63	18.85	18.85	1.89%	2,117,600
May 13, 2026	19.27	19.69	18.32	18.50	18.50	-4.64%	3,970,500
May 12, 2026	19.65	19.90	18.64	19.40	19.40	-3.29%	6,013,200
May 11, 2026	20.47	20.50	19.96	20.06	20.06	-1.67%	3,074,000
May 8, 2026	21.51	22.74	20.40	20.40	20.40	-8.60%	6,133,200
May 7, 2026	22.31	22.64	22.04	22.32	22.32	-0.13%	2,264,100
May 6, 2026	22.79	23.38	22.33	22.35	22.35	-1.67%	2,932,800
May 5, 2026	21.80	22.73	21.71	22.73	22.73	4.03%	1,716,600
May 4, 2026	21.67	22.06	21.45	21.85	21.85	1.06%	1,631,800
Apr 30, 2026	21.15	22.00	21.10	21.62	21.62	2.22%	3,602,600
Apr 29, 2026	21.49	21.51	20.74	21.15	21.15	-1.63%	2,923,000
Apr 28, 2026	21.59	22.10	21.45	21.50	21.50	-1.83%	1,497,600
Apr 27, 2026	22.19	22.74	21.84	21.90	21.90	-1.13%	2,359,900
Apr 24, 2026	21.95	22.95	21.77	22.15	22.15	1.00%	4,587,300
Apr 23, 2026	21.09	21.93	20.52	21.93	21.93	2.33%	6,868,200
Apr 22, 2026	21.89	22.10	21.41	21.43	21.43	-2.01%	2,577,800
Apr 20, 2026	22.10	22.12	21.74	21.87	21.87	-1.13%	4,013,600
Apr 17, 2026	22.65	23.00	22.12	22.12	22.12	-0.45%	5,013,200
Apr 16, 2026	22.74	22.87	22.03	22.22	22.22	-2.16%	3,432,600
Apr 15, 2026	22.11	22.96	21.93	22.71	22.71	2.57%	3,368,800
Apr 14, 2026	21.79	22.30	21.67	22.14	22.14	2.83%	4,415,300
Apr 13, 2026	21.03	22.53	20.38	21.53	21.53	3.51%	9,323,200
Apr 10, 2026	23.60	23.70	20.80	20.80	20.80	-10.88%	10,413,900
Apr 9, 2026	23.29	23.55	22.64	23.34	23.34	1.04%	3,076,500
Apr 8, 2026	24.32	24.53	23.09	23.10	23.10	-0.22%	5,269,400
Apr 7, 2026	23.96	24.14	22.96	23.15	23.15	-3.54%	4,063,400
Apr 6, 2026	25.25	25.35	23.80	24.00	24.00	-4.61%	5,644,000
Apr 2, 2026	24.86	25.74	24.52	25.16	25.16	-1.14%	1,506,900
Apr 1, 2026	25.75	25.88	24.99	25.45	25.45	-0.97%	2,945,600
Mar 31, 2026	25.39	25.88	24.69	25.70	25.70	3.09%	3,268,200
Mar 30, 2026	24.70	25.06	24.24	24.93	24.93	2.30%	2,237,600
Mar 27, 2026	24.98	25.23	24.02	24.37	24.37	-2.95%	3,902,200
Mar 26, 2026	26.03	26.03	24.51	25.11	25.11	-4.38%	6,423,600