IST:AZTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	44.64	45.28	44.48	44.64	44.64	0.09%	594,408
Aug 27, 2025	46.50	46.78	44.54	44.60	44.60	-4.09%	1,141,063
Aug 26, 2025	47.96	48.04	46.20	46.50	46.50	-1.19%	1,180,254
Aug 25, 2025	46.00	47.48	45.96	47.06	47.06	2.75%	1,577,215
Aug 22, 2025	46.14	46.66	45.50	45.80	45.80	-1.08%	1,128,764
Aug 21, 2025	46.38	46.88	45.70	46.30	46.30	0.56%	1,338,151
Aug 20, 2025	45.74	46.92	45.26	46.04	46.04	0.66%	1,013,882
Aug 19, 2025	45.50	46.64	45.20	45.74	45.74	0.53%	1,308,051
Aug 18, 2025	44.44	46.00	44.14	45.50	45.50	5.08%	2,153,012
Aug 15, 2025	43.06	43.86	42.54	43.30	43.30	-1.32%	1,121,665
Aug 14, 2025	44.02	44.96	43.60	43.88	43.88	-1.39%	1,130,302
Aug 13, 2025	45.14	45.44	44.46	44.50	44.50	-1.33%	914,030
Aug 12, 2025	45.70	45.98	44.50	45.10	45.10	-1.36%	1,053,286
Aug 11, 2025	45.60	46.28	45.40	45.72	45.72	0.04%	1,222,583
Aug 8, 2025	46.02	46.92	45.48	45.70	45.70	-0.48%	1,264,641
Aug 7, 2025	46.58	47.36	45.90	45.92	45.92	-1.37%	1,615,531
Aug 6, 2025	46.46	47.56	45.16	46.56	46.56	0.39%	2,860,667
Aug 5, 2025	49.78	50.10	46.38	46.38	46.38	-3.94%	8,966,070
Aug 4, 2025	45.00	48.28	44.90	48.28	48.28	9.98%	2,212,066
Aug 1, 2025	42.82	44.50	42.68	43.90	43.90	2.52%	2,223,495
Jul 31, 2025	41.94	43.90	41.94	42.82	42.82	2.10%	1,728,156
Jul 30, 2025	42.30	42.60	41.84	41.94	41.94	-0.62%	983,330