Aztech Global Ltd. (SGX:8AZ)
Singapore · Delayed Price · Currency is SGD 0.6700
+0.0050 (0.75%)
Sep 5, 2025, 5:07 PM SGT
Aztech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 564,100 |
| 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 |
| 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 |