Aztech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.66	0.67	0.64	0.65	0.65	-2.26%	1,148,600
Jul 31, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	1,213,800
Jul 30, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	1,144,500
Jul 29, 2025	0.66	0.67	0.65	0.66	0.66	-0.75%	1,850,600
Jul 28, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	1,811,300
Jul 25, 2025	0.65	0.69	0.65	0.68	0.67	4.62%	3,868,200
Jul 24, 2025	0.65	0.66	0.64	0.65	0.64	-	2,351,400
Jul 23, 2025	0.61	0.66	0.61	0.65	0.64	7.44%	7,627,000
Jul 22, 2025	0.60	0.62	0.60	0.61	0.60	0.83%	1,161,500
Jul 21, 2025	0.60	0.61	0.60	0.60	0.59	-	856,800
Jul 18, 2025	0.60	0.61	0.59	0.60	0.59	-	1,184,500
Jul 17, 2025	0.60	0.60	0.59	0.60	0.59	-	776,600
Jul 16, 2025	0.59	0.61	0.59	0.60	0.59	1.69%	1,291,900
Jul 15, 2025	0.59	0.60	0.59	0.59	0.58	-	523,800
Jul 14, 2025	0.59	0.60	0.58	0.59	0.58	-	832,500
Jul 11, 2025	0.59	0.59	0.58	0.59	0.58	0.85%	520,700
Jul 10, 2025	0.59	0.59	0.58	0.59	0.58	-	702,100
Jul 9, 2025	0.59	0.60	0.58	0.59	0.58	-0.85%	1,424,700
Jul 8, 2025	0.58	0.60	0.58	0.59	0.58	1.72%	1,041,500
Jul 7, 2025	0.58	0.58	0.58	0.58	0.57	-	541,700
Jul 4, 2025	0.59	0.59	0.58	0.58	0.57	-0.85%	302,600
Jul 3, 2025	0.57	0.59	0.57	0.59	0.58	2.63%	1,239,500
Jul 2, 2025	0.56	0.58	0.56	0.57	0.56	1.79%	1,489,400
Jul 1, 2025	0.57	0.57	0.55	0.56	0.55	-0.88%	1,844,500
Jun 30, 2025	0.58	0.58	0.56	0.57	0.56	-4.24%	2,148,700
Jun 27, 2025	0.61	0.61	0.59	0.59	0.58	-1.67%	2,210,700
Jun 26, 2025	0.58	0.61	0.57	0.60	0.59	4.35%	1,815,700
Jun 25, 2025	0.57	0.58	0.57	0.58	0.57	-	504,800
Jun 24, 2025	0.57	0.58	0.56	0.58	0.57	1.77%	267,700
Jun 23, 2025	0.57	0.57	0.56	0.57	0.56	-1.74%	412,700
Jun 20, 2025	0.57	0.58	0.57	0.58	0.57	0.88%	697,000
Jun 19, 2025	0.58	0.58	0.57	0.57	0.56	-1.72%	664,400
Jun 18, 2025	0.58	0.59	0.58	0.58	0.57	-	647,700
Jun 17, 2025	0.58	0.59	0.58	0.58	0.57	0.87%	1,131,000
Jun 16, 2025	0.58	0.58	0.57	0.58	0.57	-0.86%	358,000
Jun 13, 2025	0.59	0.59	0.57	0.58	0.57	-1.69%	801,600
Jun 12, 2025	0.58	0.59	0.58	0.59	0.58	1.72%	1,039,100
Jun 11, 2025	0.57	0.58	0.57	0.58	0.57	1.75%	465,900
Jun 10, 2025	0.58	0.58	0.57	0.57	0.56	-0.87%	490,800
Jun 9, 2025	0.57	0.58	0.57	0.58	0.57	1.77%	488,800
Jun 6, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	523,600
Jun 5, 2025	0.55	0.56	0.54	0.56	0.55	2.75%	965,600
Jun 4, 2025	0.54	0.55	0.54	0.55	0.54	0.93%	151,500
Jun 3, 2025	0.54	0.54	0.53	0.54	0.53	0.93%	198,500
Jun 2, 2025	0.54	0.54	0.53	0.54	0.53	-0.93%	205,500
May 30, 2025	0.54	0.55	0.54	0.54	0.53	-0.92%	456,400
May 29, 2025	0.55	0.55	0.54	0.55	0.54	-	89,300
May 28, 2025	0.54	0.55	0.54	0.55	0.54	-	205,500
May 27, 2025	0.55	0.55	0.54	0.55	0.54	-	175,300
May 26, 2025	0.54	0.55	0.54	0.55	0.54	0.93%	414,100