AZEV4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 1.26 | -0.18 | -12.50% | 1.40 | 1.41 | 1.24 | 5,368,000 |
Apr 23 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.46 | 1.40 | 1,320,300 |
Apr 22 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.47 | 1.35 | 1,966,400 |
Apr 19 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.50 | 1.40 | 2,508,800 |
Apr 18 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.52 | 1.41 | 2,444,700 |
Apr 17 2024 | 1.44 | -0.14 | -8.86% | 1.61 | 1.69 | 1.44 | 4,752,700 |
Apr 16 2024 | 1.58 | 0.04 | 2.60% | 1.51 | 1.66 | 1.47 | 4,894,100 |
Apr 15 2024 | 1.54 | -0.14 | -8.33% | 1.69 | 1.74 | 1.42 | 9,529,400 |
Apr 12 2024 | 1.68 | -0.09 | -5.08% | 1.81 | 1.86 | 1.65 | 7,780,000 |
Apr 11 2024 | 1.77 | 0.07 | 4.12% | 1.65 | 1.84 | 1.55 | 11,434,900 |
Apr 10 2024 | 1.70 | 0.21 | 14.09% | 1.49 | 1.76 | 1.45 | 10,328,900 |
Apr 09 2024 | 1.49 | -0.02 | -1.32% | 1.53 | 1.57 | 1.45 | 5,772,600 |
Apr 08 2024 | 1.51 | 0.27 | 21.77% | 1.27 | 1.55 | 1.25 | 8,226,600 |
Apr 05 2024 | 1.24 | -0.11 | -8.15% | 1.38 | 1.41 | 1.18 | 8,521,900 |
Apr 04 2024 | 1.35 | 0.27 | 25.00% | 1.24 | 1.46 | 1.21 | 12,468,700 |
Apr 03 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.12 | 1.04 | 1,458,900 |
Apr 02 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.17 | 1.04 | 3,996,300 |
Apr 01 2024 | 1.11 | -0.04 | -3.48% | 1.20 | 1.22 | 1.08 | 3,985,500 |
Mar 28 2024 | 1.15 | 0.03 | 2.68% | 1.14 | 1.16 | 1.04 | 4,788,100 |
Mar 27 2024 | 1.12 | -0.12 | -9.68% | 1.24 | 1.25 | 1.12 | 4,579,100 |
Mar 26 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.32 | 1.22 | 2,300,300 |
Mar 25 2024 | 1.31 | -0.06 | -4.38% | 1.37 | 1.37 | 1.28 | 2,207,000 |
Mar 22 2024 | 1.37 | 0.09 | 7.03% | 1.30 | 1.44 | 1.28 | 4,775,100 |
Mar 21 2024 | 1.28 | 0.04 | 3.23% | 1.25 | 1.29 | 1.23 | 1,575,700 |
Mar 20 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.26 | 1.21 | 2,577,400 |
Mar 19 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.20 | 1,387,100 |
Mar 18 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.27 | 1.22 | 1,151,400 |
Mar 15 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.30 | 1.25 | 1,082,800 |
Mar 14 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.33 | 1.27 | 1,604,800 |
Mar 13 2024 | 1.33 | 0.03 | 2.31% | 1.28 | 1.34 | 1.27 | 1,226,800 |
Mar 12 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.31 | 1.27 | 1,221,600 |
Mar 11 2024 | 1.28 | -0.08 | -5.88% | 1.37 | 1.37 | 1.28 | 2,655,700 |
Mar 08 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 1.34 | 1,591,100 |
Mar 07 2024 | 1.36 | -0.05 | -3.55% | 1.42 | 1.45 | 1.34 | 2,337,500 |
Mar 06 2024 | 1.41 | 0.08 | 6.02% | 1.35 | 1.48 | 1.33 | 4,580,300 |
Mar 05 2024 | 1.33 | -0.06 | -4.32% | 1.39 | 1.40 | 1.33 | 2,222,800 |
Mar 04 2024 | 1.39 | -0.08 | -5.44% | 1.47 | 1.48 | 1.36 | 2,517,500 |
Mar 01 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.52 | 1.46 | 1,743,600 |
Feb 29 2024 | 1.50 | -0.02 | -1.32% | 1.52 | 1.55 | 1.48 | 1,202,300 |
Feb 28 2024 | 1.52 | 0.03 | 2.01% | 1.46 | 1.52 | 1.46 | 1,525,500 |
Feb 27 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.50 | 1.43 | 1,903,500 |
Feb 26 2024 | 1.45 | -0.05 | -3.33% | 1.49 | 1.50 | 1.43 | 2,133,700 |
Feb 23 2024 | 1.50 | -0.06 | -3.85% | 1.59 | 1.59 | 1.49 | 2,541,000 |
Feb 22 2024 | 1.56 | 0.02 | 1.30% | 1.53 | 1.60 | 1.52 | 3,170,800 |
Feb 21 2024 | 1.54 | -0.05 | -3.14% | 1.60 | 1.60 | 1.50 | 2,159,300 |
Feb 20 2024 | 1.59 | 0.01 | 0.63% | 1.60 | 1.66 | 1.56 | 2,040,700 |
Feb 19 2024 | 1.58 | 0.05 | 3.27% | 1.51 | 1.65 | 1.50 | 2,222,600 |
Feb 16 2024 | 1.53 | 0.01 | 0.66% | 1.55 | 1.55 | 1.50 | 1,355,900 |
Feb 15 2024 | 1.52 | -0.05 | -3.18% | 1.57 | 1.58 | 1.51 | 1,244,100 |
Feb 14 2024 | 1.57 | 0.00 | 0.00% | 1.54 | 1.57 | 1.52 | 720,700 |
Feb 09 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.70 | 1.49 | 3,228,300 |
Feb 08 2024 | 1.61 | 0.02 | 1.26% | 1.60 | 1.63 | 1.49 | 2,401,800 |
Feb 07 2024 | 1.59 | 0.14 | 9.66% | 1.48 | 1.60 | 1.45 | 3,483,100 |
Feb 06 2024 | 1.45 | 0.02 | 1.40% | 1.44 | 1.47 | 1.43 | 1,025,400 |
Feb 05 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.46 | 1.40 | 1,212,900 |
Feb 02 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.47 | 1.42 | 1,401,500 |
Feb 01 2024 | 1.46 | -0.06 | -3.95% | 1.51 | 1.53 | 1.45 | 2,552,500 |
Jan 31 2024 | 1.52 | 0.05 | 3.40% | 1.48 | 1.59 | 1.47 | 2,120,500 |
Jan 30 2024 | 1.47 | -0.04 | -2.65% | 1.50 | 1.52 | 1.46 | 1,899,200 |
Jan 29 2024 | 1.51 | -0.09 | -5.63% | 1.60 | 1.60 | 1.51 | 1,503,000 |
Jan 26 2024 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 1.58 | 757,500 |