AEDZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 5.12194 | -0.06 | -1.24% | 5.18636 | 5.18636 | 5.11065 | 0 |
Apr 27 2024 | 5.18636 | 0.08 | 1.54% | 5.18636 | 5.18636 | 5.10755 | 0 |
Apr 26 2024 | 5.10755 | -0.07 | -1.44% | 5.18274 | 5.19916 | 5.09725 | 0 |
Apr 25 2024 | 5.18236 | -0.05 | -1.03% | 5.23619 | 5.23507 | 5.15322 | 0 |
Apr 24 2024 | 5.23641 | 0.03 | 0.64% | 5.20436 | 5.24487 | 5.19364 | 0 |
Apr 23 2024 | 5.20294 | -0.02 | -0.42% | 5.22477 | 5.24801 | 5.19898 | 0 |
Apr 22 2024 | 5.22488 | -0.03 | -0.65% | 5.21395 | 5.22842 | 5.19217 | 0 |
Apr 21 2024 | 5.25919 | 0.00 | 0.00% | 5.25919 | 5.25919 | 5.25919 | 0 |
Apr 20 2024 | 5.25919 | 0.00 | 0.00% | 5.25919 | 5.25919 | 5.25919 | 0 |
Apr 19 2024 | 5.25919 | 0.04 | 0.77% | 5.21978 | 5.28609 | 5.19136 | 0 |
Apr 18 2024 | 5.21911 | 0.05 | 0.90% | 5.17548 | 5.23877 | 5.15317 | 0 |
Apr 17 2024 | 5.17247 | -0.01 | -0.19% | 5.18242 | 5.20406 | 5.14711 | 0 |
Apr 16 2024 | 5.18226 | 0.01 | 0.26% | 5.17027 | 5.20435 | 5.16105 | 0 |
Apr 15 2024 | 5.1688 | 0.04 | 0.71% | 5.13448 | 5.18914 | 5.11804 | 0 |
Apr 14 2024 | 5.13213 | 0.00 | 0.00% | 5.13213 | 5.13213 | 5.13213 | 0 |
Apr 13 2024 | 5.13213 | 0.00 | 0.00% | 5.13213 | 5.13213 | 5.13213 | 0 |
Apr 12 2024 | 5.13213 | 0.04 | 0.69% | 5.09675 | 5.16787 | 5.07862 | 0 |
Apr 11 2024 | 5.09702 | -0.02 | -0.39% | 5.117 | 5.13268 | 5.0857 | 0 |
Apr 10 2024 | 5.11706 | 0.09 | 1.82% | 5.02505 | 5.12123 | 5.01884 | 0 |
Apr 09 2024 | 5.0255 | -0.05 | -0.99% | 5.07534 | 5.07701 | 5.01382 | 0 |
Apr 08 2024 | 5.07551 | -0.02 | -0.41% | 5.09666 | 5.09671 | 5.04813 | 0 |
Apr 07 2024 | 5.09656 | 0.01 | 0.10% | 5.08945 | 5.09716 | 5.08804 | 0 |
Apr 06 2024 | 5.09136 | 0.00 | 0.00% | 5.09136 | 5.09136 | 5.09136 | 0 |
Apr 05 2024 | 5.09136 | 0.00 | -0.05% | 5.09156 | 5.10925 | 5.05998 | 0 |
Apr 04 2024 | 5.09378 | 0.01 | 0.18% | 5.08438 | 5.10533 | 5.05749 | 0 |
Apr 03 2024 | 5.08443 | -0.03 | -0.56% | 5.11372 | 5.13512 | 5.07646 | 0 |
Apr 02 2024 | 5.11302 | -0.05 | -0.94% | 5.16104 | 5.16256 | 5.10504 | 0 |
Apr 01 2024 | 5.16129 | 0.02 | 0.48% | 5.13648 | 5.18047 | 5.1174 | 0 |
Mar 31 2024 | 5.13664 | -0.02 | -0.29% | 5.15081 | 5.17362 | 5.12553 | 0 |
Mar 30 2024 | 5.15165 | -0.02 | -0.39% | 5.15081 | 5.17165 | 5.15081 | 0 |
Mar 29 2024 | 5.17165 | 0.01 | 0.29% | 5.15701 | 5.17165 | 5.07888 | 0 |
Mar 28 2024 | 5.1569 | 0.00 | 0.02% | 5.15575 | 5.20257 | 5.1459 | 0 |
Mar 27 2024 | 5.1558 | -0.01 | -0.22% | 5.16717 | 5.17539 | 5.13666 | 0 |
Mar 26 2024 | 5.16717 | 0.02 | 0.43% | 5.1452 | 5.17451 | 5.13345 | 0 |
Mar 25 2024 | 5.14506 | -0.03 | -0.53% | 5.17242 | 5.18319 | 5.13557 | 0 |
Mar 24 2024 | 5.1723 | -0.03 | -0.55% | 5.17778 | 5.20107 | 5.14902 | 0 |
Mar 23 2024 | 5.20107 | 0.00 | 0.00% | 5.20107 | 5.20107 | 5.20107 | 0 |
Mar 22 2024 | 5.20107 | 0.07 | 1.42% | 5.12799 | 5.21431 | 5.14657 | 0 |
Mar 21 2024 | 5.12841 | 0.04 | 0.79% | 5.08677 | 5.13986 | 5.07758 | 0 |
Mar 20 2024 | 5.08844 | -0.06 | -1.26% | 5.15376 | 5.16555 | 5.07029 | 0 |
Mar 19 2024 | 5.15329 | -0.01 | -0.19% | 5.16249 | 5.1823 | 5.1439 | 0 |
Mar 18 2024 | 5.16285 | 0.05 | 0.90% | 5.10711 | 5.17332 | 5.10535 | 0 |
Mar 17 2024 | 5.11683 | 0.00 | 0.00% | 5.11683 | 5.11683 | 5.11683 | 0 |
Mar 16 2024 | 5.11683 | 0.00 | 0.00% | 5.11683 | 5.11683 | 5.11683 | 0 |
Mar 15 2024 | 5.11683 | 0.01 | 0.28% | 5.10315 | 5.11683 | 5.07584 | 0 |
Mar 14 2024 | 5.1024 | 0.05 | 0.93% | 5.05462 | 5.11707 | 5.05271 | 0 |
Mar 13 2024 | 5.0556 | -0.03 | -0.55% | 5.08349 | 5.10735 | 5.03112 | 0 |
Mar 12 2024 | 5.08342 | 0.00 | 0.02% | 5.08318 | 5.10967 | 5.05086 | 0 |
Mar 11 2024 | 5.08255 | -0.04 | -0.74% | 5.12046 | 5.1234 | 5.07248 | 0 |
Mar 10 2024 | 5.12054 | 0.02 | 0.44% | 5.10087 | 5.13045 | 5.09148 | 0 |
Mar 09 2024 | 5.09819 | 0.00 | 0.00% | 5.09819 | 5.09819 | 5.09819 | 0 |
Mar 08 2024 | 5.09819 | 0.01 | 0.21% | 5.08678 | 5.1116 | 5.05884 | 0 |
Mar 07 2024 | 5.08727 | -0.03 | -0.66% | 5.12193 | 5.13814 | 5.07787 | 0 |
Mar 06 2024 | 5.12128 | -0.02 | -0.37% | 5.168 | 5.16264 | 5.11277 | 0 |
Mar 05 2024 | 5.14035 | -0.04 | -0.87% | 5.18881 | 5.19986 | 5.09978 | 0 |
Mar 04 2024 | 5.18522 | -0.02 | -0.33% | 5.19718 | 5.20685 | 5.16842 | 0 |
Mar 03 2024 | 5.20222 | 0.00 | 0.00% | 5.20222 | 5.20222 | 5.20222 | 0 |
Mar 02 2024 | 5.20222 | 0.00 | 0.00% | 5.20222 | 5.20222 | 5.20222 | 0 |
Mar 01 2024 | 5.20222 | -0.03 | -0.48% | 5.20299 | 5.24029 | 5.19547 | 0 |
Feb 29 2024 | 5.22734 | -0.02 | -0.44% | 5.24944 | 5.26312 | 5.18432 | 0 |
Feb 28 2024 | 5.25042 | 0.05 | 0.99% | 5.19692 | 5.26126 | 5.16225 | 0 |
Feb 27 2024 | 5.19883 | -0.05 | -1.00% | 5.24951 | 5.25627 | 5.17399 | 0 |
Feb 26 2024 | 5.25137 | -0.01 | -0.14% | 5.25718 | 5.27036 | 5.205 | 0 |
Feb 25 2024 | 5.25853 | 0.04 | 0.73% | 5.26042 | 5.26672 | 5.22038 | 0 |
Feb 24 2024 | 5.22038 | 0.00 | 0.00% | 5.22038 | 5.22038 | 5.22038 | 0 |
Feb 23 2024 | 5.22038 | 0.00 | 0.06% | 5.21749 | 5.27916 | 5.19975 | 0 |
Feb 22 2024 | 5.21721 | 0.07 | 1.35% | 5.14792 | 5.22361 | 5.12531 | 0 |
Feb 21 2024 | 5.14782 | 0.00 | -0.07% | 5.1513 | 5.16478 | 5.1077 | 0 |
Feb 20 2024 | 5.15158 | -0.01 | -0.26% | 5.14207 | 5.19525 | 5.14118 | 0 |
Feb 19 2024 | 5.16482 | 0.03 | 0.51% | 5.1398 | 5.1747 | 5.0859 | 0 |
Feb 18 2024 | 5.13837 | -0.01 | -0.14% | 5.14103 | 5.14586 | 5.13632 | 0 |
Feb 17 2024 | 5.14566 | 0.00 | 0.00% | 5.14566 | 5.14566 | 5.14566 | 0 |
Feb 16 2024 | 5.14566 | -0.01 | -0.25% | 5.15812 | 5.17037 | 5.13051 | 0 |
Feb 15 2024 | 5.15836 | -0.03 | -0.57% | 5.18778 | 5.19243 | 5.11936 | 0 |
Feb 14 2024 | 5.18773 | -0.02 | -0.38% | 5.20674 | 5.22562 | 5.18179 | 0 |
Feb 13 2024 | 5.20726 | 0.05 | 1.00% | 5.15937 | 5.22105 | 5.1189 | 0 |
Feb 12 2024 | 5.15571 | -0.02 | -0.37% | 5.17476 | 5.1929 | 5.13906 | 0 |
Feb 11 2024 | 5.17476 | -162.95 | -96.92% | 5.1751 | 168.12557 | 5.15619 | 0 |
Feb 10 2024 | 168.12557 | 162.95 | 3,148.07% | 168.12557 | 168.12557 | 168.12557 | 0 |
Feb 09 2024 | 5.17617 | 0.01 | 0.16% | 5.16718 | 5.18972 | 5.15046 | 0 |
Feb 08 2024 | 5.16782 | 0.02 | 0.36% | 5.14626 | 5.18913 | 5.13678 | 0 |
Feb 07 2024 | 5.14939 | 0.02 | 0.43% | 5.12514 | 5.15717 | 5.12266 | 0 |
Feb 06 2024 | 5.12731 | -0.06 | -1.21% | 5.18049 | 5.1827 | 5.12312 | 0 |
Feb 05 2024 | 5.19028 | 0.04 | 0.82% | 5.14416 | 5.20202 | 5.14372 | 0 |
Feb 04 2024 | 5.14824 | 0.00 | 0.04% | 5.14301 | 5.14982 | 5.13052 | 0 |
Feb 03 2024 | 5.14612 | 0.00 | 0.00% | 5.14612 | 5.14612 | 5.14612 | 0 |
Feb 02 2024 | 5.14612 | 0.09 | 1.73% | 5.05886 | 5.15487 | 5.05335 | 0 |
Feb 01 2024 | 5.05862 | -0.02 | -0.49% | 5.08323 | 5.11259 | 5.0445 | 0 |
Jan 31 2024 | 5.08347 | -0.03 | -0.65% | 5.11687 | 5.13192 | 5.05606 | 0 |
Jan 30 2024 | 5.11688 | 0.00 | -0.10% | 5.12118 | 5.15 | 5.111 | 0 |