Aztech Global Ltd. (SGX:8AZ)
Singapore · Delayed Price · Currency is SGD 0.6650
-0.0100 (-1.48%)
Sep 26, 2025, 5:04 PM SGT
Aztech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.48% | 796,000 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 356,000 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 201,300 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 859,500 |
| Sep 22, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 545,500 |
| Sep 19, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -0.72% | 819,900 |
| Sep 18, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.96% | 2,742,800 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 309,400 |
| Sep 16, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 673,900 |
| Sep 15, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 648,700 |
| Sep 12, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 898,700 |
| Sep 11, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 166,700 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 635,900 |
| Sep 9, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 1,104,400 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 369,400 |
| Sep 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 564,700 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 364,200 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 1,191,300 |
| Sep 2, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 594,900 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 649,800 |
| Aug 29, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 467,100 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 409,700 |
| Aug 27, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 341,200 |
| Aug 26, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 1,040,400 |
| Aug 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 991,500 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 458,000 |
| Aug 21, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 529,500 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 187,500 |
| Aug 19, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 460,000 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 694,900 |
| Aug 15, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 630,000 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 960,100 |
| Aug 13, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 1.50% | 1,719,700 |
| Aug 12, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.76% | 1,069,900 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 311,600 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.48% | 1,042,000 |
| Aug 7, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.85% | 1,821,200 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,105,600 |
| Aug 5, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 665,100 |
| Aug 4, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 1,058,600 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.26% | 1,201,800 |
| 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 |