Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZNCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 155.72 | 2.72 | 1.78% | 154.56 | 155.72 | 154.56 | 1,291 |
| May 15 2024 | 153.00 | 0.12 | 0.08% | 153.00 | 153.00 | 153.00 | 765 |
| May 14 2024 | 152.8799 | -2.96 | -1.90% | 149.65 | 156.06 | 149.65 | 1,169 |
| May 13 2024 | 155.84 | -0.17 | -0.11% | 155.76 | 155.84 | 155.76 | 550 |
| May 10 2024 | 156.0073 | 3.68 | 2.41% | 156.62 | 156.62 | 156.0073 | 19,656 |
| May 09 2024 | 152.33 | -0.07 | -0.05% | 147.65 | 152.33 | 147.65 | 775 |
| May 08 2024 | 152.40 | 5.75 | 3.92% | 155.12 | 155.12 | 150.76 | 15,196 |
| May 07 2024 | 146.65 | -1.58 | -1.07% | 157.64 | 157.64 | 146.65 | 10,261 |
| May 06 2024 | 148.23 | -1.02 | -0.68% | 159.12 | 159.12 | 148.23 | 1,851 |
| May 03 2024 | 149.245 | -4.23 | -2.76% | 150.16 | 151.1907 | 149.245 | 1,712 |
| May 02 2024 | 153.48 | 2.46 | 1.63% | 153.88 | 153.88 | 153.48 | 579 |
| May 01 2024 | 151.024 | 0.02 | 0.02% | 149.00 | 151.024 | 149.00 | 986 |
| Apr 30 2024 | 151.00 | 4.75 | 3.25% | 150.155 | 151.00 | 150.155 | 2,125 |
| Apr 29 2024 | 146.25 | 1.15 | 0.79% | 146.25 | 152.66 | 146.25 | 20,005 |
| Apr 26 2024 | 145.10 | -0.95 | -0.65% | 148.3249 | 150.78 | 142.65 | 55,915 |
| Apr 25 2024 | 146.0549 | 10.70 | 7.91% | 150.852 | 150.852 | 146.0549 | 9,266 |
| Apr 24 2024 | 135.35 | -4.95 | -3.53% | 135.35 | 135.35 | 135.35 | 401 |
| Apr 23 2024 | 140.30 | 1.57 | 1.13% | 140.06 | 143.40 | 139.505 | 1,510 |
| Apr 22 2024 | 138.73 | 2.53 | 1.86% | 138.25 | 140.47 | 136.35 | 3,657 |
| Apr 19 2024 | 136.20 | -2.04 | -1.48% | 135.625 | 136.20 | 133.20 | 1,730 |
| Apr 18 2024 | 138.24 | -1.91 | -1.36% | 138.06 | 138.24 | 133.20 | 797 |
| Apr 17 2024 | 140.15 | 4.85 | 3.58% | 140.15 | 140.15 | 140.15 | 559 |
| Apr 16 2024 | 135.305 | -0.64 | -0.47% | 138.80 | 138.80 | 135.30 | 1,139 |
| Apr 15 2024 | 135.94 | -2.94 | -2.12% | 137.20 | 137.20 | 135.94 | 765 |
| Apr 12 2024 | 138.88 | 2.38 | 1.74% | 136.75 | 138.88 | 136.3199 | 962 |
| Apr 11 2024 | 136.50 | 0.25 | 0.18% | 138.25 | 139.85 | 136.50 | 1,669 |
| Apr 10 2024 | 136.25 | 1.49 | 1.11% | 134.20 | 136.25 | 134.20 | 701 |
| Apr 09 2024 | 134.7599 | -1.88 | -1.38% | 133.91 | 137.10 | 133.91 | 1,281 |
| Apr 08 2024 | 136.64 | 3.42 | 2.57% | 128.65 | 136.64 | 128.65 | 1,461 |
| Apr 05 2024 | 133.22 | -4.13 | -3.01% | 133.40 | 133.40 | 133.22 | 1,097 |
| Apr 04 2024 | 137.35 | 5.59 | 4.24% | 136.00 | 137.35 | 136.00 | 680 |
| Apr 03 2024 | 131.7649 | 0.10 | 0.08% | 134.64 | 134.64 | 129.71 | 1,469 |
| Apr 02 2024 | 131.66 | -4.14 | -3.05% | 131.66 | 131.66 | 131.66 | 572 |
| Apr 01 2024 | 135.80 | -1.16 | -0.85% | 129.54 | 135.84 | 129.54 | 1,496 |
| Mar 28 2024 | 136.96 | 2.26 | 1.67% | 135.90 | 136.96 | 133.9799 | 2,850 |
| Mar 27 2024 | 134.7049 | 4.15 | 3.18% | 133.00 | 135.08 | 133.00 | 2,917 |
| Mar 26 2024 | 130.55 | -2.67 | -2.00% | 130.25 | 130.55 | 129.50 | 2,378 |
| Mar 25 2024 | 133.22 | 0.85 | 0.64% | 133.36 | 133.42 | 133.22 | 1,361 |
| Mar 22 2024 | 132.37 | 1.37 | 1.05% | 134.50 | 134.50 | 132.37 | 1,334 |
| Mar 21 2024 | 131.00 | 0.01 | 0.01% | 131.00 | 131.00 | 131.00 | 701 |
| Mar 20 2024 | 130.99 | 1.05 | 0.81% | 129.50 | 130.99 | 129.50 | 1,800 |
| Mar 19 2024 | 129.94 | -0.97 | -0.74% | 127.30 | 129.94 | 127.30 | 790 |
| Mar 18 2024 | 130.91 | -0.51 | -0.39% | 133.08 | 133.08 | 130.91 | 823 |
| Mar 15 2024 | 131.4199 | -2.71 | -2.02% | 134.85 | 134.85 | 131.4199 | 1,045 |
| Mar 14 2024 | 134.125 | -2.28 | -1.67% | 135.90 | 135.90 | 131.875 | 1,144 |
| Mar 13 2024 | 136.40 | 3.08 | 2.31% | 133.53 | 136.40 | 133.53 | 480 |
| Mar 12 2024 | 133.3199 | -0.06 | -0.04% | 136.06 | 136.06 | 133.3199 | 2,194 |
| Mar 11 2024 | 133.375 | 2.25 | 1.72% | 133.16 | 134.25 | 132.50 | 1,757 |
| Mar 08 2024 | 131.125 | 1.88 | 1.45% | 133.40 | 133.40 | 131.125 | 1,409 |
| Mar 07 2024 | 129.25 | 0.35 | 0.27% | 133.45 | 133.45 | 128.7825 | 1,011 |
| Mar 06 2024 | 128.90 | 2.90 | 2.30% | 130.35 | 130.35 | 128.90 | 890 |
| Mar 05 2024 | 126.00 | -3.65 | -2.82% | 128.00 | 128.00 | 126.00 | 1,721 |
| Mar 04 2024 | 129.65 | -0.35 | -0.27% | 128.59 | 129.65 | 127.00 | 1,484 |
| Mar 01 2024 | 130.00 | 3.38 | 2.67% | 127.375 | 130.00 | 126.25 | 5,153 |
| Feb 29 2024 | 126.625 | -4.38 | -3.34% | 126.9261 | 126.9261 | 126.625 | 7,341 |
| Feb 28 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 0 |
| Feb 27 2024 | 131.00 | 1.01 | 0.78% | 127.75 | 131.00 | 127.75 | 965 |
| Feb 26 2024 | 129.99 | 0.84 | 0.65% | 133.10 | 133.10 | 129.99 | 1,213 |
| Feb 23 2024 | 129.15 | 2.68 | 2.12% | 126.50 | 129.71 | 126.50 | 4,487 |
| Feb 22 2024 | 126.4684 | -0.53 | -0.42% | 125.925 | 127.34 | 123.91 | 2,399 |
| Feb 21 2024 | 127.00 | -1.50 | -1.17% | 127.375 | 129.60 | 127.00 | 3,171 |
| Feb 20 2024 | 128.50 | 1.12 | 0.88% | 129.78 | 129.90 | 128.12 | 1,797 |
