Azeus Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.27	10.27	10.21	10.22	10.22	-0.10%	3,100
Jun 10, 2026	10.21	10.26	10.20	10.23	10.23	0.29%	2,200
Jun 9, 2026	10.20	10.26	10.20	10.20	10.20	-0.58%	1,200
Jun 8, 2026	10.20	10.26	9.90	10.26	10.26	0.59%	4,400
Jun 5, 2026	9.97	10.20	9.97	10.20	10.20	3.03%	11,600
Jun 4, 2026	10.00	10.00	9.73	9.90	9.90	-1.00%	11,700
Jun 3, 2026	10.30	10.30	9.85	10.00	10.00	-2.91%	10,900
Jun 2, 2026	11.40	11.40	9.62	10.30	10.30	-10.43%	35,900
May 29, 2026	11.55	11.90	11.40	11.50	11.50	-0.26%	21,500
May 28, 2026	11.60	11.65	11.50	11.53	11.53	0.44%	8,100
May 26, 2026	11.50	11.65	11.48	11.48	11.48	-0.61%	900
May 25, 2026	11.51	11.55	11.51	11.55	11.55	-0.09%	1,100
May 22, 2026	11.35	11.60	11.35	11.56	11.56	2.76%	3,700
May 21, 2026	11.25	11.25	11.25	11.25	11.25	0.45%	300
May 20, 2026	11.26	11.40	11.20	11.20	11.20	-2.18%	3,100
May 19, 2026	11.40	11.45	11.37	11.45	11.45	-0.87%	5,500
May 18, 2026	11.58	11.58	11.41	11.55	11.55	-0.35%	2,300
May 15, 2026	11.50	11.59	11.50	11.59	11.59	-0.86%	1,100
May 14, 2026	11.50	11.70	11.50	11.69	11.69	2.72%	1,200
May 13, 2026	11.50	11.50	11.38	11.38	11.38	-1.04%	2,000
May 11, 2026	11.70	11.70	11.50	11.50	11.50	-1.63%	700
May 8, 2026	11.69	11.69	11.69	11.69	11.69	0.78%	1,800
May 7, 2026	11.60	11.60	11.60	11.60	11.60	-	1,500
May 6, 2026	11.65	11.65	11.60	11.60	11.60	-0.85%	1,700
May 5, 2026	11.79	11.79	11.70	11.70	11.70	-0.76%	900
May 4, 2026	11.76	11.85	11.74	11.79	11.79	0.26%	4,400
Apr 30, 2026	11.76	11.76	11.69	11.76	11.76	-	3,600
Apr 29, 2026	11.76	11.76	11.76	11.76	11.76	0.51%	1,000
Apr 28, 2026	11.69	11.70	11.69	11.70	11.70	-0.09%	2,600
Apr 27, 2026	11.71	11.71	11.71	11.71	11.71	-2.42%	200
Apr 24, 2026	12.00	12.00	12.00	12.00	12.00	-	3,500
Apr 23, 2026	12.00	12.00	12.00	12.00	12.00	-0.58%	5,100
Apr 22, 2026	11.80	12.16	11.80	12.07	12.07	2.90%	1,800
Apr 21, 2026	11.86	11.86	11.60	11.73	11.73	1.38%	5,200
Apr 20, 2026	11.52	11.63	11.52	11.57	11.57	1.31%	5,100
Apr 17, 2026	11.50	11.50	11.42	11.42	11.42	1.06%	1,500
Apr 16, 2026	11.30	11.30	11.30	11.30	11.30	2.73%	200
Apr 15, 2026	11.00	11.00	11.00	11.00	11.00	-	1,300
Apr 14, 2026	10.85	11.00	10.85	11.00	11.00	0.09%	4,900
Apr 13, 2026	10.83	10.99	10.83	10.99	10.99	1.29%	1,300
Apr 10, 2026	10.85	10.85	10.85	10.85	10.85	0.46%	200
Apr 9, 2026	10.75	10.80	10.75	10.80	10.80	0.09%	1,900
Apr 8, 2026	10.67	10.79	10.56	10.79	10.79	1.12%	1,000
Apr 7, 2026	10.65	10.69	10.60	10.67	10.67	-0.28%	5,000
Apr 6, 2026	10.70	10.70	10.60	10.70	10.70	-	3,400
Apr 2, 2026	10.80	10.80	10.69	10.70	10.70	0.09%	2,800
Apr 1, 2026	10.60	10.69	10.60	10.69	10.69	0.85%	700
Mar 31, 2026	10.60	10.70	10.60	10.60	10.60	-0.47%	6,400
Mar 30, 2026	10.75	10.75	10.65	10.65	10.65	-1.30%	2,900
Mar 27, 2026	10.80	10.80	10.74	10.79	10.79	-0.09%	3,500