Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZEV3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1.77 | -0.05 | -2.75% | 1.88 | 1.92 | 1.73 | 5,955 |
| Jul 15 2024 | 1.82 | 0.13 | 7.69% | 1.65 | 1.88 | 1.65 | 7,003 |
| Jul 12 2024 | 1.69 | 0.10 | 6.29% | 1.60 | 1.72 | 1.57 | 3,227 |
| Jul 11 2024 | 1.59 | -0.04 | -2.45% | 1.64 | 1.64 | 1.58 | 2,677 |
| Jul 10 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.67 | 1.54 | 2,988 |
| Jul 09 2024 | 1.58 | 0.01 | 0.64% | 1.58 | 1.60 | 1.55 | 2,066 |
| Jul 08 2024 | 1.57 | -0.04 | -2.48% | 1.62 | 1.65 | 1.55 | 4,216 |
| Jul 05 2024 | 1.61 | 0.04 | 2.55% | 1.58 | 1.64 | 1.54 | 3,673 |
| Jul 04 2024 | 1.57 | 0.01 | 0.64% | 1.57 | 1.68 | 1.55 | 3,998 |
| Jul 03 2024 | 1.56 | 0.01 | 0.65% | 1.54 | 1.58 | 1.53 | 2,306 |
| Jul 02 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.57 | 1.50 | 2,237 |
| Jul 01 2024 | 1.55 | -0.02 | -1.27% | 1.59 | 1.63 | 1.52 | 3,817 |
| Jun 28 2024 | 1.57 | 0.00 | 0.00% | 1.58 | 1.77 | 1.56 | 6,045 |
| Jun 27 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.59 | 1.52 | 3,515 |
| Jun 26 2024 | 1.53 | -0.22 | -12.57% | 1.76 | 1.76 | 1.48 | 8,976 |
| Jun 25 2024 | 1.75 | 0.13 | 8.02% | 1.64 | 1.85 | 1.60 | 14,537 |
| Jun 24 2024 | 1.62 | 0.16 | 10.96% | 1.47 | 1.63 | 1.47 | 6,957 |
| Jun 21 2024 | 1.46 | 0.06 | 4.29% | 1.41 | 1.60 | 1.38 | 3,648 |
| Jun 20 2024 | 1.40 | -0.09 | -6.04% | 1.51 | 1.64 | 1.36 | 7,706 |
| Jun 19 2024 | 1.49 | 0.19 | 14.62% | 1.33 | 1.60 | 1.33 | 8,667 |
| Jun 18 2024 | 1.30 | 0.07 | 5.69% | 1.21 | 1.38 | 1.21 | 2,996 |
| Jun 17 2024 | 1.23 | -0.06 | -4.65% | 1.28 | 1.29 | 1.22 | 1,897 |
| Jun 14 2024 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 2,223 |
| Jun 13 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.33 | 1.26 | 1,861 |
| Jun 12 2024 | 1.30 | 0.05 | 4.00% | 1.26 | 1.31 | 1.26 | 1,893 |
| Jun 11 2024 | 1.25 | 0.01 | 0.81% | 1.22 | 1.29 | 1.22 | 1,553 |
| Jun 10 2024 | 1.24 | 0.01 | 0.81% | 1.23 | 1.28 | 1.22 | 1,919 |
| Jun 07 2024 | 1.23 | 0.02 | 1.65% | 1.23 | 1.27 | 1.20 | 1,862 |
| Jun 06 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.27 | 1.20 | 2,433 |
| Jun 05 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.28 | 1.17 | 3,106 |
| Jun 04 2024 | 1.17 | -0.06 | -4.88% | 1.22 | 1.22 | 1.16 | 6,017 |
| Jun 03 2024 | 1.23 | -0.03 | -2.38% | 1.26 | 1.27 | 1.21 | 3,322 |
| May 31 2024 | 1.26 | -0.08 | -5.97% | 1.31 | 1.35 | 1.22 | 2,554 |
| May 29 2024 | 1.34 | 0.12 | 9.84% | 1.24 | 1.34 | 1.22 | 3,358 |
| May 28 2024 | 1.22 | -0.08 | -6.15% | 1.31 | 1.41 | 1.21 | 4,210 |
| May 27 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.41 | 1.27 | 4,888 |
| May 24 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.41 | 1.32 | 3,343 |
| May 23 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.41 | 1.32 | 3,922 |
| May 22 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.43 | 1.36 | 1,721 |
| May 21 2024 | 1.39 | -0.06 | -4.14% | 1.46 | 1.46 | 1.37 | 1,766 |
| May 20 2024 | 1.45 | 0.08 | 5.84% | 1.39 | 1.46 | 1.38 | 2,830 |
| May 17 2024 | 1.37 | 0.03 | 2.24% | 1.35 | 1.39 | 1.35 | 1,803 |
| May 16 2024 | 1.34 | -0.03 | -2.19% | 1.34 | 1.40 | 1.34 | 2,438 |
| May 15 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.42 | 1.35 | 1,581 |
| May 14 2024 | 1.37 | -0.02 | -1.44% | 1.41 | 1.43 | 1.36 | 2,044 |
| May 13 2024 | 1.39 | 0.03 | 2.21% | 1.37 | 1.41 | 1.36 | 1,639 |
| May 10 2024 | 1.36 | 0.01 | 0.74% | 1.38 | 1.48 | 1.35 | 2,127 |
| May 09 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.35 | 2,269 |
| May 08 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.45 | 1.34 | 5,781 |
| May 07 2024 | 1.38 | -0.08 | -5.48% | 1.48 | 1.50 | 1.38 | 2,843 |
| May 06 2024 | 1.46 | -0.01 | -0.68% | 1.50 | 1.52 | 1.42 | 3,012 |
| May 03 2024 | 1.47 | 0.12 | 8.89% | 1.37 | 1.50 | 1.35 | 6,206 |
| May 02 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.37 | 1.33 | 2,508 |
| Apr 30 2024 | 1.36 | -0.03 | -2.16% | 1.39 | 1.39 | 1.32 | 3,274 |
| Apr 29 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.41 | 1.34 | 2,629 |
| Apr 26 2024 | 1.37 | 0.01 | 0.74% | 1.33 | 1.40 | 1.33 | 2,299 |
| Apr 25 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.39 | 1.32 | 2,612 |
| Apr 24 2024 | 1.36 | -0.16 | -10.53% | 1.53 | 1.53 | 1.34 | 6,512 |
| Apr 23 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.56 | 1.49 | 1,924 |
| Apr 22 2024 | 1.55 | 0.06 | 4.03% | 1.47 | 1.55 | 1.44 | 2,634 |
| Apr 19 2024 | 1.49 | 0.03 | 2.05% | 1.47 | 1.52 | 1.45 | 2,958 |
| Apr 18 2024 | 1.46 | -0.09 | -5.81% | 1.56 | 1.56 | 1.46 | 3,383 |
