VIE:AZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.63	34.63	34.37	34.37	-	-1.60%	-
Jun 2, 2026	34.93	35.05	34.88	34.93	34.93	1.22%	-
Jun 1, 2026	34.72	34.72	34.13	34.51	34.51	-1.03%	314
May 29, 2026	34.86	34.87	34.64	34.87	34.87	0.09%	-
May 28, 2026	35.25	35.25	34.81	34.84	34.84	-1.69%	628
May 27, 2026	35.95	35.95	35.44	35.44	35.44	0.06%	-
May 26, 2026	35.34	35.42	35.09	35.42	35.42	0.48%	-
May 25, 2026	35.00	35.32	35.00	35.25	35.25	1.70%	-
May 22, 2026	34.96	34.96	34.66	34.66	34.66	-0.32%	-
May 21, 2026	34.94	34.94	34.64	34.77	34.77	-0.23%	628
May 20, 2026	34.40	34.87	34.32	34.85	34.85	1.10%	628
May 19, 2026	34.81	35.02	34.47	34.47	34.47	0.12%	-
May 18, 2026	33.28	34.43	33.28	34.43	34.43	2.53%	-
May 15, 2026	35.69	35.72	35.58	35.58	33.58	-1.93%	-
May 14, 2026	36.42	36.42	36.28	36.28	34.24	1.91%	-
May 13, 2026	35.65	35.65	35.59	35.60	33.60	-0.73%	-
May 12, 2026	35.48	36.17	35.48	35.86	33.84	-	-
May 11, 2026	35.78	35.96	35.78	35.86	33.84	-0.06%	-
May 8, 2026	35.58	35.90	35.27	35.88	33.86	-1.05%	-
May 7, 2026	37.65	37.65	36.01	36.26	34.22	-1.89%	1,351
May 6, 2026	36.77	37.33	36.77	36.96	34.88	2.44%	-
May 5, 2026	35.51	36.31	35.51	36.08	34.05	0.45%	314
May 4, 2026	36.17	36.17	35.88	35.92	33.90	0.59%	-
Apr 30, 2026	35.54	35.81	35.54	35.71	33.70	-1.63%	-
Apr 29, 2026	36.50	36.50	36.30	36.30	34.26	-0.68%	-
Apr 28, 2026	37.01	37.01	36.55	36.55	34.50	-1.54%	-
Apr 27, 2026	37.22	37.22	37.12	37.12	35.03	0.38%	-
Apr 24, 2026	36.56	36.98	36.56	36.98	34.90	-0.91%	-
Apr 23, 2026	37.21	37.64	37.04	37.32	35.22	-0.93%	456
Apr 22, 2026	37.48	37.67	37.41	37.67	35.55	0.61%	-
Apr 21, 2026	37.23	37.62	37.23	37.44	35.34	0.86%	-
Apr 20, 2026	37.18	37.18	36.89	37.12	35.03	0.05%	-
Apr 17, 2026	36.37	37.10	36.37	37.10	35.01	2.01%	-
Apr 16, 2026	36.07	36.38	36.07	36.37	34.33	1.45%	872
Apr 15, 2026	35.81	35.85	35.81	35.85	33.83	1.41%	-
Apr 14, 2026	35.27	35.35	35.21	35.35	33.36	1.76%	-
Apr 13, 2026	34.50	34.74	34.50	34.74	32.79	-0.71%	-
Apr 10, 2026	34.78	34.99	34.58	34.99	33.02	1.10%	-
Apr 9, 2026	34.84	34.84	34.58	34.61	32.66	-1.68%	-
Apr 8, 2026	34.87	35.20	34.87	35.20	33.22	4.82%	-
Apr 7, 2026	33.36	33.86	33.36	33.58	31.69	2.85%	-
Apr 2, 2026	32.66	32.92	32.65	32.65	30.81	-2.33%	-
Apr 1, 2026	33.23	33.43	33.23	33.43	31.55	3.27%	314
Mar 31, 2026	32.07	32.38	31.93	32.37	30.55	1.47%	555
Mar 30, 2026	31.99	32.07	31.83	31.90	30.11	-1.12%	483
Mar 27, 2026	32.33	32.33	31.97	32.26	30.45	-1.10%	-
Mar 26, 2026	32.48	32.62	32.38	32.62	30.79	-0.76%	-
Mar 25, 2026	32.77	33.07	32.77	32.87	31.02	2.62%	-
Mar 24, 2026	32.35	32.35	32.03	32.03	30.23	-1.66%	-
Mar 23, 2026	30.99	32.77	30.81	32.57	30.74	2.78%	566