AMZ1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 5.1438 | -0.12 | -2.28% | 5.1438 | 5.1438 | 5.1438 | 0 |
Jul 17 2024 | 5.2638 | -0.20 | -3.60% | 5.2638 | 5.2638 | 5.2638 | 0 |
Jul 16 2024 | 5.4603 | 0.00 | -0.08% | 5.5505 | 5.5505 | 5.439 | 4 |
Jul 15 2024 | 5.4645 | -0.03 | -0.51% | 5.4645 | 5.4645 | 5.4645 | 0 |
Jul 12 2024 | 5.4923 | 0.02 | 0.37% | 5.4923 | 5.4923 | 5.4923 | 0 |
Jul 11 2024 | 5.4718 | -0.15 | -2.66% | 5.4718 | 5.4718 | 5.4718 | 0 |
Jul 10 2024 | 5.6215 | -0.05 | -0.93% | 5.6215 | 5.6215 | 5.6215 | 0 |
Jul 09 2024 | 5.674 | 0.02 | 0.27% | 5.674 | 5.674 | 5.674 | 0 |
Jul 08 2024 | 5.659 | 0.00 | 0.00% | 5.659 | 5.659 | 5.659 | 0 |
Jul 05 2024 | 5.6588 | 0.02 | 0.42% | 5.6588 | 5.6588 | 5.6588 | 0 |
Jul 04 2024 | 5.635 | 0.02 | 0.36% | 5.635 | 5.635 | 5.635 | 0 |
Jul 03 2024 | 5.615 | -0.03 | -0.54% | 5.615 | 5.615 | 5.615 | 0 |
Jul 02 2024 | 5.6457 | 0.05 | 0.85% | 5.6457 | 5.6457 | 5.6457 | 0 |
Jul 01 2024 | 5.598 | 0.00 | -0.03% | 5.598 | 5.598 | 5.598 | 0 |
Jun 28 2024 | 5.5998 | -0.01 | -0.10% | 5.5998 | 5.5998 | 5.5998 | 0 |
Jun 27 2024 | 5.6055 | 0.12 | 2.24% | 5.6055 | 5.6055 | 5.6055 | 0 |
Jun 26 2024 | 5.4825 | 0.09 | 1.59% | 5.4825 | 5.4825 | 5.4825 | 0 |
Jun 25 2024 | 5.3968 | 0.02 | 0.40% | 5.3968 | 5.3968 | 5.3968 | 0 |
Jun 24 2024 | 5.3755 | 0.00 | -0.01% | 5.3755 | 5.3755 | 5.3755 | 0 |
Jun 21 2024 | 5.376 | 0.08 | 1.42% | 5.376 | 5.376 | 5.376 | 0 |
Jun 20 2024 | 5.3008 | 0.12 | 2.22% | 5.3008 | 5.3008 | 5.3008 | 0 |
Jun 19 2024 | 5.1855 | 0.00 | 0.00% | 5.1855 | 5.1855 | 5.1855 | 0 |
Jun 18 2024 | 5.1855 | -0.02 | -0.30% | 5.1855 | 5.1855 | 5.1855 | 0 |
Jun 17 2024 | 5.2013 | -0.04 | -0.72% | 5.2013 | 5.2013 | 5.2013 | 9 |
Jun 14 2024 | 5.2387 | -0.01 | -0.20% | 5.261 | 5.8023 | 4.8363 | 570 |
Jun 13 2024 | 5.249 | -0.06 | -1.20% | 5.249 | 5.249 | 5.249 | 0 |
Jun 12 2024 | 5.313 | 0.00 | -0.06% | 5.313 | 5.313 | 5.313 | 0 |
Jun 11 2024 | 5.316 | 0.00 | -0.05% | 5.316 | 5.316 | 5.316 | 3 |
Jun 10 2024 | 5.3185 | 0.05 | 0.97% | 5.3185 | 5.3185 | 5.3185 | 0 |
Jun 07 2024 | 5.2673 | 0.09 | 1.73% | 5.2495 | 5.6537 | 4.8058 | 10 |
Jun 06 2024 | 5.1778 | 0.08 | 1.55% | 5.1778 | 5.1778 | 5.1778 | 0 |
Jun 05 2024 | 5.0988 | 0.08 | 1.56% | 5.0988 | 5.0988 | 5.0988 | 0 |
Jun 04 2024 | 5.0203 | 0.01 | 0.26% | 5.0203 | 5.0203 | 5.0203 | 0 |
Jun 03 2024 | 5.007 | 0.07 | 1.35% | 5.007 | 5.007 | 5.007 | 0 |
May 31 2024 | 4.9403 | -0.16 | -3.10% | 4.9403 | 4.9403 | 4.9403 | 0 |
May 30 2024 | 5.0985 | -0.11 | -2.05% | 5.0985 | 5.0985 | 5.0985 | 0 |
May 29 2024 | 5.2053 | 0.10 | 1.86% | 5.2053 | 5.2053 | 5.2053 | 0 |
May 28 2024 | 5.1103 | -0.03 | -0.65% | 5.1103 | 5.1103 | 5.1103 | 0 |
May 24 2024 | 5.1438 | -0.06 | -1.16% | 5.1438 | 5.1438 | 5.1438 | 0 |
May 23 2024 | 5.204 | -0.02 | -0.42% | 5.204 | 5.204 | 5.204 | 0 |
May 22 2024 | 5.226 | 0.10 | 1.87% | 5.226 | 5.226 | 5.226 | 0 |
May 21 2024 | 5.1303 | -0.09 | -1.79% | 5.1303 | 5.1303 | 5.1303 | 0 |
May 20 2024 | 5.2235 | 0.01 | 0.19% | 5.2235 | 5.2235 | 5.2235 | 0 |
May 17 2024 | 5.2138 | -0.04 | -0.73% | 5.2138 | 5.2138 | 5.2138 | 0 |
May 16 2024 | 5.252 | 0.00 | -0.01% | 5.252 | 5.252 | 5.252 | 0 |
May 15 2024 | 5.2528 | -0.01 | -0.28% | 5.2528 | 5.2528 | 5.2528 | 0 |
May 14 2024 | 5.2675 | -0.01 | -0.27% | 5.2675 | 5.2675 | 5.2675 | 0 |
May 13 2024 | 5.2818 | -0.07 | -1.25% | 5.2818 | 5.2818 | 5.2818 | 0 |
May 10 2024 | 5.3485 | -0.08 | -1.38% | 5.3485 | 5.3485 | 5.3485 | 0 |
May 09 2024 | 5.4235 | 0.06 | 1.21% | 5.4235 | 5.4235 | 5.4235 | 0 |
May 08 2024 | 5.3588 | -0.02 | -0.42% | 5.3588 | 5.3588 | 5.3588 | 0 |
May 07 2024 | 5.3815 | 0.09 | 1.71% | 5.3815 | 5.3815 | 5.3815 | 0 |
May 03 2024 | 5.291 | 0.09 | 1.66% | 5.291 | 5.291 | 5.291 | 0 |
May 02 2024 | 5.2048 | 0.09 | 1.83% | 5.2048 | 5.2048 | 5.2048 | 0 |
May 01 2024 | 5.1113 | -0.04 | -0.86% | 5.1113 | 5.1113 | 5.1113 | 0 |
Apr 30 2024 | 5.1555 | 0.00 | 0.09% | 5.1685 | 5.8465 | 5.0628 | 6,000 |
Apr 29 2024 | 5.151 | 0.01 | 0.20% | 5.151 | 5.151 | 5.151 | 0 |
Apr 26 2024 | 5.1405 | 0.24 | 4.83% | 5.1405 | 5.1405 | 5.1405 | 0 |
Apr 25 2024 | 4.9037 | -0.18 | -3.63% | 4.9037 | 4.9037 | 4.9037 | 0 |
Apr 24 2024 | 5.0885 | -0.02 | -0.42% | 5.0885 | 5.0885 | 5.0885 | 0 |
Apr 23 2024 | 5.1098 | 0.06 | 1.21% | 5.1098 | 5.1098 | 5.1098 | 0 |
Apr 22 2024 | 5.0488 | -0.03 | -0.52% | 5.0488 | 5.0488 | 5.0488 | 0 |