ASUZU.ISASUZU.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $59.65 | $60.35 | $59.10 | $59.90 | 575,631 |
| 1/13/2026 | $60.35 | $60.55 | $59.65 | $59.65 | 500,100 |
| 1/12/2026 | $59.65 | $60.35 | $59.55 | $59.80 | 464,757 |
| 1/9/2026 | $60.15 | $60.35 | $59.40 | $59.60 | 366,482 |
| 1/8/2026 | $59.10 | $60.60 | $59.00 | $60.00 | 656,920 |
| 1/7/2026 | $59.30 | $60.00 | $59.10 | $59.30 | 526,666 |
| 1/6/2026 | $59.30 | $59.75 | $58.90 | $59.30 | 462,593 |
| 1/5/2026 | $58.95 | $60.10 | $58.50 | $59.30 | 894,643 |
| 1/2/2026 | $57.35 | $58.75 | $57.20 | $58.65 | 673,089 |
| 12/31/2025 | $57.90 | $58.00 | $56.85 | $57.05 | 586,378 |
| 12/30/2025 | $56.45 | $57.45 | $55.50 | $57.45 | 709,243 |
| 12/29/2025 | $55.80 | $56.20 | $55.50 | $56.00 | 555,074 |
| 12/26/2025 | $55.35 | $56.35 | $55.25 | $55.80 | 678,997 |
| 12/25/2025 | $55.50 | $55.65 | $55.10 | $55.35 | 315,278 |
| 12/24/2025 | $56.00 | $56.05 | $54.95 | $55.25 | 362,239 |
| 12/23/2025 | $55.05 | $55.45 | $53.20 | $55.40 | 426,528 |
| 12/22/2025 | $55.45 | $55.80 | $55.00 | $55.05 | 540,964 |
| 12/19/2025 | $55.20 | $55.60 | $54.95 | $55.30 | 408,381 |
| 12/18/2025 | $55.00 | $56.00 | $55.00 | $55.10 | 383,194 |
| 12/17/2025 | $55.20 | $55.70 | $54.90 | $55.00 | 385,850 |
| 12/16/2025 | $55.80 | $56.00 | $54.70 | $55.00 | 415,199 |
| 12/15/2025 | $55.75 | $56.40 | $55.50 | $55.80 | 407,688 |
| 12/12/2025 | $55.95 | $56.45 | $55.25 | $55.75 | 584,056 |
| 12/11/2025 | $57.00 | $57.60 | $55.10 | $55.20 | 1.45M |
| 12/10/2025 | $54.70 | $55.30 | $54.50 | $54.55 | 466,624 |
| 12/9/2025 | $54.75 | $55.10 | $54.45 | $54.70 | 357,114 |
| 12/8/2025 | $54.60 | $55.10 | $54.50 | $54.75 | 437,474 |
| 12/5/2025 | $54.15 | $54.60 | $53.75 | $54.45 | 405,529 |
| 12/4/2025 | $54.00 | $54.20 | $53.55 | $54.15 | 459,366 |
| 12/3/2025 | $54.10 | $54.60 | $53.60 | $53.60 | 529,777 |
| 12/2/2025 | $54.05 | $54.50 | $53.80 | $53.95 | 487,683 |
| 12/1/2025 | $53.30 | $54.25 | $52.95 | $54.00 | 447,623 |
| 11/28/2025 | $53.65 | $53.90 | $53.25 | $53.30 | 316,098 |
| 11/27/2025 | $54.00 | $54.50 | $53.60 | $53.60 | 461,550 |
| 11/26/2025 | $54.10 | $54.35 | $53.50 | $53.50 | 567,744 |
| 11/25/2025 | $54.65 | $55.05 | $53.70 | $54.05 | 955,877 |
| 11/24/2025 | $55.05 | $55.95 | $54.10 | $54.40 | 1.18M |
| 11/21/2025 | $59.15 | $59.65 | $54.85 | $55.00 | 3.19M |
| 11/20/2025 | $56.80 | $59.15 | $56.35 | $59.15 | 2.53M |
| 11/19/2025 | $53.80 | $54.45 | $53.70 | $53.80 | 419,493 |
| 11/18/2025 | $54.55 | $54.65 | $53.50 | $53.75 | 357,192 |
| 11/17/2025 | $53.50 | $54.90 | $53.50 | $54.65 | 400,839 |
| 11/14/2025 | $53.45 | $54.00 | $52.50 | $53.30 | 539,926 |
| 11/13/2025 | $54.85 | $54.85 | $53.60 | $53.65 | 333,851 |
| 11/12/2025 | $55.95 | $55.95 | $54.30 | $54.35 | 330,073 |
| 11/11/2025 | $56.70 | $57.15 | $53.90 | $55.00 | 471,613 |
| 11/10/2025 | $58.50 | $58.70 | $56.45 | $56.45 | 391,631 |
| 11/7/2025 | $58.20 | $59.30 | $57.50 | $58.20 | 770,964 |
| 11/6/2025 | $59.40 | $59.40 | $57.75 | $58.05 | 401,830 |
| 11/5/2025 | $57.80 | $58.65 | $54.95 | $58.55 | 592,999 |
| 11/4/2025 | $58.65 | $58.65 | $56.95 | $57.25 | 482,425 |
| 11/3/2025 | $58.10 | $58.90 | $57.50 | $58.50 | 608,546 |
| 10/31/2025 | $56.05 | $57.50 | $55.75 | $57.45 | 481,833 |
| 10/30/2025 | $55.95 | $56.90 | $55.85 | $56.05 | 446,513 |
| 10/28/2025 | $55.85 | $56.25 | $55.40 | $55.40 | 163,915 |
| 10/27/2025 | $57.00 | $57.20 | $55.75 | $55.85 | 413,383 |
| 10/24/2025 | $53.75 | $56.50 | $53.55 | $56.50 | 1.19M |
| 10/23/2025 | $54.50 | $54.50 | $53.10 | $53.20 | 502,544 |
| 10/22/2025 | $53.95 | $54.55 | $53.65 | $53.90 | 535,349 |
| 10/21/2025 | $53.80 | $54.55 | $53.45 | $53.65 | 437,662 |
| 10/20/2025 | $53.25 | $53.85 | $52.15 | $53.65 | 597,382 |
| 10/17/2025 | $53.00 | $53.75 | $51.65 | $52.75 | 680,102 |