Azeus Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	10.90	10.90	10.80	10.80	10.80	0.09%	8,500
Mar 25, 2026	10.90	10.90	10.79	10.79	10.79	-0.09%	1,000
Mar 24, 2026	10.75	11.75	10.75	10.80	10.80	0.47%	4,500
Mar 23, 2026	11.36	11.36	10.75	10.75	10.75	-7.33%	6,500
Mar 20, 2026	11.60	11.60	11.60	11.60	11.60	-0.43%	100
Mar 19, 2026	10.75	11.68	10.75	11.65	11.65	8.07%	5,600
Mar 17, 2026	10.85	10.85	10.78	10.78	10.78	-0.65%	1,100
Mar 16, 2026	11.15	11.15	10.85	10.85	10.85	-2.25%	7,000
Mar 13, 2026	11.20	11.20	10.91	11.10	11.10	-0.18%	4,300
Mar 12, 2026	11.30	11.30	11.10	11.12	11.12	-0.27%	6,800
Mar 11, 2026	11.12	11.20	11.02	11.15	11.15	0.27%	5,200
Mar 10, 2026	11.20	11.20	11.10	11.12	11.12	-1.16%	1,800
Mar 9, 2026	11.10	11.25	11.10	11.25	11.25	1.35%	4,000