AZA.STAZA.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $341.50 | $347.80 | $340.40 | $346.60 | 41,182 |
| 1/12/2026 | $338.90 | $342.40 | $337.00 | $339.60 | 233,501 |
| 1/9/2026 | $340.90 | $346.20 | $332.80 | $340.90 | 365,112 |
| 1/8/2026 | $331.60 | $337.50 | $330.90 | $336.10 | 233,534 |
| 1/7/2026 | $342.30 | $342.80 | $329.10 | $331.40 | 581,286 |
| 1/5/2026 | $352.00 | $354.40 | $342.30 | $342.30 | 239,134 |
| 1/2/2026 | $353.40 | $354.60 | $347.20 | $351.20 | 190,906 |
| 12/30/2025 | $351.30 | $353.60 | $350.00 | $353.10 | 104,413 |
| 12/29/2025 | $351.90 | $353.20 | $347.70 | $352.60 | 172,382 |
| 12/23/2025 | $349.90 | $351.80 | $348.80 | $351.80 | 144,993 |
| 12/22/2025 | $350.60 | $350.60 | $346.50 | $349.90 | 176,922 |
| 12/19/2025 | $351.60 | $353.00 | $349.60 | $350.10 | 459,344 |
| 12/18/2025 | $349.00 | $353.00 | $346.60 | $352.20 | 229,276 |
| 12/17/2025 | $353.50 | $354.10 | $348.90 | $348.90 | 228,357 |
| 12/16/2025 | $348.60 | $356.10 | $347.70 | $353.30 | 326,826 |
| 12/15/2025 | $345.60 | $350.80 | $344.30 | $348.30 | 174,951 |
| 12/12/2025 | $349.10 | $352.80 | $344.10 | $345.30 | 134,115 |
| 12/11/2025 | $350.90 | $351.90 | $345.20 | $347.90 | 450,203 |
| 12/10/2025 | $352.60 | $352.60 | $349.10 | $350.60 | 106,971 |
| 12/9/2025 | $342.70 | $355.70 | $342.20 | $353.30 | 268,532 |
| 12/8/2025 | $345.10 | $349.70 | $345.00 | $346.30 | 170,447 |
| 12/5/2025 | $344.90 | $347.60 | $342.70 | $344.60 | 160,643 |
| 12/4/2025 | $343.00 | $346.40 | $339.00 | $343.30 | 501,809 |
| 12/3/2025 | $358.50 | $358.50 | $338.30 | $341.20 | 668,698 |
| 12/2/2025 | $363.10 | $363.10 | $351.40 | $358.80 | 246,287 |
| 12/1/2025 | $369.80 | $369.80 | $360.70 | $363.80 | 253,840 |
| 11/28/2025 | $370.00 | $371.40 | $368.20 | $370.90 | 211,135 |
| 11/27/2025 | $364.50 | $369.20 | $363.00 | $369.20 | 131,053 |
| 11/26/2025 | $363.00 | $364.60 | $359.40 | $363.90 | 326,319 |
| 11/25/2025 | $361.00 | $362.30 | $357.80 | $360.50 | 133,908 |
| 11/24/2025 | $355.40 | $360.90 | $355.20 | $360.90 | 213,374 |
| 11/21/2025 | $353.90 | $358.30 | $352.00 | $353.70 | 196,237 |
| 11/20/2025 | $352.20 | $367.30 | $350.20 | $361.10 | 259,688 |
| 11/19/2025 | $345.70 | $349.90 | $342.80 | $348.00 | 209,743 |
| 11/18/2025 | $347.60 | $350.50 | $343.50 | $346.50 | 178,293 |
| 11/17/2025 | $354.00 | $355.40 | $349.10 | $351.30 | 101,144 |
| 11/14/2025 | $359.50 | $359.50 | $350.20 | $353.80 | 148,218 |
| 11/13/2025 | $366.00 | $369.30 | $359.50 | $359.50 | 228,509 |
| 11/12/2025 | $365.00 | $367.60 | $362.50 | $365.40 | 239,558 |
| 11/11/2025 | $358.30 | $364.90 | $358.00 | $364.90 | 378,415 |
| 11/10/2025 | $358.20 | $359.90 | $357.30 | $357.30 | 203,245 |
| 11/7/2025 | $355.60 | $359.00 | $350.40 | $353.90 | 216,561 |
| 11/6/2025 | $362.10 | $362.40 | $355.40 | $355.40 | 185,594 |
| 11/5/2025 | $364.20 | $371.10 | $360.50 | $362.10 | 185,558 |
| 11/4/2025 | $364.40 | $365.00 | $357.40 | $365.00 | 270,080 |
| 11/3/2025 | $367.00 | $368.80 | $364.00 | $367.80 | 208,397 |
| 10/31/2025 | $371.00 | $374.20 | $367.40 | $367.40 | 96,905 |
| 10/30/2025 | $373.90 | $373.90 | $367.50 | $371.60 | 163,150 |
| 10/29/2025 | $378.00 | $379.40 | $373.00 | $373.00 | 143,741 |
| 10/28/2025 | $379.40 | $380.30 | $375.30 | $377.60 | 125,532 |
| 10/27/2025 | $376.90 | $380.40 | $373.20 | $378.00 | 172,029 |
| 10/24/2025 | $378.90 | $381.10 | $374.00 | $375.30 | 184,549 |
| 10/23/2025 | $377.50 | $380.00 | $375.40 | $378.40 | 140,950 |
| 10/22/2025 | $368.00 | $379.00 | $364.60 | $377.40 | 361,868 |
| 10/21/2025 | $372.70 | $372.70 | $365.00 | $368.00 | 240,332 |
| 10/20/2025 | $377.00 | $380.90 | $371.30 | $373.50 | 218,683 |
| 10/17/2025 | $378.30 | $378.80 | $358.10 | $374.40 | 492,707 |
| 10/16/2025 | $376.60 | $379.80 | $371.60 | $374.70 | 171,812 |
| 10/15/2025 | $375.30 | $377.90 | $373.70 | $374.80 | 215,191 |