Aztech Global Ltd. (SGX:8AZ)
Singapore · Delayed Price · Currency is SGD 0.6350
0.00 (0.00%)
At close: Dec 2, 2025
Aztech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 116,800 |
| Dec 1, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 107,000 |
| Nov 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 145,200 |
| Nov 27, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 80,700 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 360,200 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 154,500 |
| Nov 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 298,600 |
| Nov 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | 224,300 |
| Nov 20, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 184,900 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 84,600 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 278,500 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 214,000 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -2.27% | 469,600 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 204,000 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 280,400 |
| Nov 11, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 105,700 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 291,200 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 321,400 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 208,700 |
| Nov 5, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 179,000 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.92% | 276,400 |
| Nov 3, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 238,500 |
| Oct 31, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 197,700 |
| Oct 30, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 401,000 |
| Oct 29, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 610,900 |
| Oct 28, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 341,600 |
| Oct 27, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 230,400 |
| Oct 24, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 327,500 |
| Oct 23, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 625,500 |
| Oct 22, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 478,600 |
| Oct 21, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.36% | 356,400 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.05% | 2,215,400 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.96% | 861,300 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 186,100 |
| Oct 14, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 802,000 |
| Oct 13, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 853,100 |
| Oct 10, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 478,800 |
| Oct 9, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 354,800 |
| Oct 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 185,200 |
| Oct 7, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 204,500 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 282,700 |
| Oct 3, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.19% | 1,045,000 |
| Oct 2, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.74% | 961,300 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 652,500 |
| Sep 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 416,200 |
| Sep 29, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 369,600 |
| 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 |