AZRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 46.05 | -2.40 | -4.95% | 48.79 | 49.42 | 45.68 | 222,677 |
Jan 14 2021 | 48.45 | -1.32 | -2.65% | 50.03 | 50.72 | 48.45 | 216,913 |
Jan 13 2021 | 49.77 | -0.17 | -0.34% | 50.79 | 51.8599 | 49.62 | 194,154 |
Jan 12 2021 | 49.94 | 1.21 | 2.48% | 49.31 | 51.055 | 49.195 | 201,550 |
Jan 11 2021 | 48.73 | 0.34 | 0.7% | 48.13 | 49.14 | 47.44 | 196,509 |
Jan 08 2021 | 48.39 | -0.51 | -1.04% | 48.90 | 49.92 | 47.01 | 302,383 |
Jan 07 2021 | 48.90 | 0.56 | 1.16% | 50.03 | 52.06 | 48.735 | 344,623 |
Jan 06 2021 | 48.34 | 1.39 | 2.96% | 49.00 | 53.5999 | 46.585 | 399,870 |
Jan 05 2021 | 46.95 | 2.20 | 4.92% | 44.36 | 49.08 | 44.30 | 285,577 |
Jan 04 2021 | 44.75 | 3.98 | 9.76% | 41.62 | 50.00 | 41.61 | 285,766 |
Jan 01 2021 | 40.77 | 0.00 | +0.00% | 40.39 | 41.8199 | 40.04 | 0 |
Dec 31 2020 | 40.77 | 0.64 | 1.59% | 40.39 | 41.8199 | 40.04 | 205,755 |
Dec 30 2020 | 40.13 | 0.15 | 0.38% | 40.00 | 43.15 | 39.90 | 808,897 |
Dec 29 2020 | 39.98 | 0.58 | 1.47% | 39.50 | 42.54 | 39.02 | 381,060 |
Dec 28 2020 | 39.40 | 2.96 | 8.12% | 37.55 | 40.47 | 37.0401 | 338,422 |
Dec 25 2020 | 36.44 | 0.00 | +0.00% | 37.72 | 37.91 | 35.605 | 0 |
Dec 24 2020 | 36.44 | 0.00 | +0.00% | 37.72 | 37.91 | 35.605 | 0 |
Dec 24 2020 | 36.44 | -1.54 | -4.05% | 37.72 | 37.91 | 35.605 | 93,225 |
Dec 23 2020 | 37.98 | 1.55 | 4.25% | 36.81 | 38.90 | 36.81 | 213,968 |
Dec 22 2020 | 36.43 | 0.86 | 2.42% | 36.53 | 37.815 | 36.00 | 275,059 |
Dec 21 2020 | 35.57 | 5.24 | 17.28% | 30.44 | 35.87 | 30.231 | 267,171 |
Dec 18 2020 | 30.33 | -1.67 | -5.22% | 32.34 | 32.55 | 29.92 | 1,256,181 |
Dec 17 2020 | 32.00 | -0.75 | -2.29% | 33.18 | 33.4623 | 31.844 | 189,153 |
Dec 16 2020 | 32.75 | -2.05 | -5.89% | 35.50 | 35.50 | 32.50 | 169,272 |
Dec 15 2020 | 34.80 | 1.19 | 3.54% | 33.88 | 35.225 | 33.88 | 361,600 |
Dec 14 2020 | 33.61 | 0.39 | 1.17% | 33.40 | 34.82 | 33.31 | 162,124 |
Dec 11 2020 | 33.22 | 0.40 | 1.22% | 32.80 | 33.48 | 32.00 | 91,328 |
Dec 10 2020 | 32.82 | -2.82 | -7.91% | 33.87 | 34.515 | 32.53 | 90,048 |
Dec 09 2020 | 35.64 | 0.00 | 0.0% | 35.64 | 35.64 | 35.64 | 0 |
Dec 08 2020 | 35.64 | 0.03 | 0.08% | 35.93 | 36.11 | 34.79 | 87,464 |
Dec 07 2020 | 35.61 | 1.56 | 4.58% | 34.33 | 36.50 | 34.0501 | 151,583 |
Dec 04 2020 | 34.05 | -0.27 | -0.79% | 33.86 | 34.755 | 33.50 | 80,091 |
Dec 03 2020 | 34.32 | -1.17 | -3.3% | 35.53 | 36.03 | 34.13 | 64,621 |
Dec 02 2020 | 35.49 | -1.14 | -3.11% | 36.16 | 36.63 | 34.6005 | 76,236 |
Dec 01 2020 | 36.63 | -1.22 | -3.22% | 38.43 | 38.6885 | 36.41 | 133,414 |
Nov 30 2020 | 37.85 | 0.86 | 2.32% | 37.41 | 39.4699 | 35.65 | 136,923 |
Nov 27 2020 | 36.99 | 0.00 | +0.00% | 37.00 | 38.7057 | 36.388 | 0 |
Nov 27 2020 | 36.99 | 0.83 | 2.3% | 37.00 | 38.7057 | 36.388 | 128,533 |
Nov 26 2020 | 36.16 | 0.00 | +0.00% | 34.13 | 37.49 | 34.13 | 0 |
Nov 25 2020 | 36.16 | 2.91 | 8.75% | 34.13 | 37.49 | 34.13 | 248,109 |
Nov 24 2020 | 33.25 | 0.80 | 2.47% | 32.99 | 33.93 | 32.45 | 165,615 |
Nov 23 2020 | 32.45 | 0.70 | 2.2% | 32.02 | 32.8562 | 31.89 | 86,326 |
Nov 20 2020 | 31.75 | 1.57 | 5.2% | 30.00 | 31.99 | 29.7938 | 107,812 |
Nov 19 2020 | 30.18 | 0.47 | 1.58% | 29.71 | 30.34 | 29.51 | 43,115 |
Nov 18 2020 | 29.71 | -0.25 | -0.83% | 29.97 | 30.28 | 29.335 | 51,638 |
Nov 17 2020 | 29.96 | 0.98 | 3.38% | 28.92 | 30.42 | 28.6725 | 58,018 |
Nov 16 2020 | 28.98 | 0.59 | 2.08% | 28.70 | 28.98 | 28.30 | 41,006 |
Nov 13 2020 | 28.39 | 0.39 | 1.39% | 28.16 | 29.065 | 28.00 | 50,434 |
Nov 12 2020 | 28.00 | -1.82 | -6.1% | 30.42 | 30.94 | 27.93 | 75,727 |
Nov 11 2020 | 29.82 | 0.83 | 2.86% | 29.29 | 31.99 | 28.5801 | 140,630 |
Nov 10 2020 | 28.99 | -0.55 | -1.86% | 29.70 | 30.36 | 28.50 | 53,300 |
Nov 09 2020 | 29.54 | -0.11 | -0.37% | 30.00 | 31.39 | 29.42 | 140,157 |
Nov 06 2020 | 29.65 | -0.10 | -0.34% | 29.99 | 30.37 | 29.31 | 67,938 |
Nov 05 2020 | 29.75 | 3.04 | 11.38% | 26.97 | 29.97 | 26.71 | 325,647 |
Nov 04 2020 | 26.71 | -0.39 | -1.44% | 26.75 | 27.00 | 25.57 | 54,186 |
Nov 03 2020 | 27.10 | 0.63 | 2.38% | 26.62 | 28.00 | 26.4501 | 44,073 |
Nov 02 2020 | 26.47 | -0.20 | -0.75% | 26.61 | 27.46 | 25.70 | 67,891 |
Oct 30 2020 | 26.67 | 0.00 | +0.00% | 27.23 | 27.55 | 26.02 | 0 |
Oct 30 2020 | 26.67 | -0.83 | -3.02% | 27.23 | 27.55 | 26.02 | 61,331 |
Oct 29 2020 | 27.50 | 1.40 | 5.36% | 25.89 | 27.6885 | 25.26 | 77,322 |
Oct 28 2020 | 26.10 | -0.23 | -0.87% | 26.25 | 26.49 | 24.62 | 108,931 |
Oct 27 2020 | 26.33 | -0.32 | -1.2% | 26.59 | 26.97 | 26.00 | 63,084 |
Oct 26 2020 | 26.65 | -0.37 | -1.37% | 27.00 | 27.7699 | 26.14 | 38,293 |
Oct 23 2020 | 27.02 | 0.32 | 1.2% | 27.24 | 27.2499 | 26.23 | 37,912 |
Oct 22 2020 | 26.70 | -0.74 | -2.7% | 27.68 | 27.68 | 25.84 | 122,722 |
Oct 21 2020 | 27.44 | -2.21 | -7.45% | 29.74 | 30.1199 | 27.2701 | 95,867 |
Oct 20 2020 | 29.65 | 1.26 | 4.44% | 29.15 | 29.87 | 28.6006 | 126,954 |
Oct 19 2020 | 28.39 | 1.44 | 5.34% | 27.11 | 28.53 | 27.07 | 71,500 |