IST:AZTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	52.95	52.95	50.80	51.10	51.10	-3.31%	937,070
Nov 6, 2025	52.75	53.95	52.30	52.85	52.85	0.67%	1,260,677
Nov 5, 2025	52.50	52.90	51.65	52.50	52.50	0.19%	928,184
Nov 4, 2025	54.35	55.40	52.25	52.40	52.40	-3.50%	920,868
Nov 3, 2025	53.00	54.80	52.50	54.30	54.30	3.82%	1,319,899
Oct 31, 2025	52.05	52.70	51.10	52.30	52.30	0.58%	939,969
Oct 30, 2025	51.35	53.35	51.35	52.00	52.00	1.46%	1,003,343
Oct 28, 2025	51.25	52.40	51.15	51.25	51.25	-0.10%	528,390
Oct 27, 2025	52.05	52.55	51.30	51.30	51.30	-2.38%	759,497
Oct 24, 2025	52.00	53.80	51.10	52.55	52.55	2.14%	1,323,659
Oct 23, 2025	53.50	53.80	51.40	51.45	51.45	-3.20%	1,238,658
Oct 22, 2025	56.10	58.00	53.15	53.15	53.15	-5.26%	3,362,020
Oct 21, 2025	55.50	56.85	53.60	56.10	56.10	1.08%	1,838,121
Oct 20, 2025	53.65	57.60	52.10	55.50	55.50	4.91%	3,801,152
Oct 17, 2025	53.60	54.80	51.40	52.90	52.90	-1.31%	1,857,173
Oct 16, 2025	56.35	57.70	53.35	53.60	53.60	-3.34%	4,094,799
Oct 15, 2025	50.60	55.45	49.80	55.45	55.45	9.91%	4,268,119
Oct 14, 2025	49.68	51.60	49.38	50.45	50.45	1.84%	2,683,305
Oct 13, 2025	47.72	51.05	47.50	49.54	49.54	2.52%	3,095,559
Oct 10, 2025	49.70	50.30	48.14	48.32	48.32	-2.19%	1,075,866
Oct 9, 2025	49.54	50.65	48.48	49.40	49.40	0.24%	1,613,797
Oct 8, 2025	50.75	51.95	49.28	49.28	49.28	-2.42%	1,538,003
Oct 7, 2025	50.90	51.55	49.62	50.50	50.50	1.04%	1,459,975
Oct 6, 2025	51.35	52.60	49.98	49.98	49.98	-2.19%	1,236,680
Oct 3, 2025	52.50	52.90	51.05	51.10	51.10	-2.67%	1,203,973
Oct 2, 2025	54.00	54.30	52.40	52.50	52.50	-2.69%	1,360,167
Oct 1, 2025	52.55	55.45	51.75	53.95	53.95	2.66%	2,916,863
Sep 30, 2025	53.50	56.30	51.90	52.55	52.55	-0.10%	3,364,037
Sep 29, 2025	55.75	56.20	52.45	52.60	52.60	-5.65%	3,061,428
Sep 26, 2025	56.70	58.05	54.40	55.75	55.75	0.09%	3,578,922
Sep 25, 2025	57.45	59.75	55.20	55.70	55.70	-3.05%	4,608,284
Sep 24, 2025	61.80	63.90	56.10	57.45	57.45	-7.04%	6,371,070
Sep 23, 2025	62.70	65.45	60.25	61.80	61.80	2.49%	11,108,460
Sep 22, 2025	55.25	60.30	55.25	60.30	60.30	9.94%	2,210,654
Sep 19, 2025	55.75	57.00	51.40	54.85	54.85	3.88%	7,934,206
Sep 18, 2025	48.04	52.80	48.04	52.80	52.80	9.91%	2,103,220
Sep 17, 2025	48.18	48.78	47.02	48.04	48.04	-0.37%	2,340,276
Sep 16, 2025	46.18	49.50	46.04	48.22	48.22	4.83%	4,203,481
Sep 15, 2025	44.98	47.00	42.76	46.00	46.00	2.22%	4,271,928
Sep 12, 2025	47.64	49.98	45.00	45.00	45.00	-1.57%	11,812,350
Sep 11, 2025	45.00	45.72	44.22	45.72	45.72	9.96%	959,991
Sep 10, 2025	41.72	42.20	41.40	41.58	41.58	-0.34%	501,578
Sep 9, 2025	42.08	43.30	41.72	41.72	41.72	-0.76%	701,584
Sep 8, 2025	41.50	43.30	41.34	42.04	42.04	-2.00%	637,442
Sep 5, 2025	44.06	44.42	42.90	42.90	42.90	-2.41%	628,981
Sep 4, 2025	42.64	44.90	42.64	43.96	43.96	2.85%	740,860
Sep 3, 2025	42.54	43.20	41.84	42.74	42.74	0.47%	849,251
Sep 2, 2025	45.40	45.40	41.50	42.54	42.54	-4.49%	1,416,075
Sep 1, 2025	44.34	45.00	43.98	44.54	44.54	0.91%	801,667
Aug 29, 2025	44.72	45.02	44.02	44.14	44.14	-1.12%	567,863