Australia markets closed

Azure Minerals Limited (AZS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.3100-0.0600 (-1.78%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.39003.40003.21003.31003.31001,912,861
23 Apr 20243.39003.40003.34503.37003.37001,034,516
22 Apr 20243.42003.42003.35003.36003.3600518,156
19 Apr 20243.43003.43503.36003.40003.40001,057,550
18 Apr 20243.43003.45003.41003.43003.4300783,417
17 Apr 20243.47003.47003.43003.44003.4400731,485
16 Apr 20243.46003.47003.42003.45003.4500381,882
15 Apr 20243.48003.49003.46003.46003.4600448,482
12 Apr 20243.45003.49003.45003.47003.4700538,154
11 Apr 20243.46003.47003.41003.43003.4300963,194
10 Apr 20243.48003.53003.44503.46003.46001,928,269
09 Apr 20243.39003.47003.36003.45003.45001,706,639
08 Apr 20243.60003.60003.25003.32003.32004,953,305
05 Apr 20243.59003.60003.56003.57003.57001,159,650
04 Apr 20243.62003.63003.59003.61003.61002,890,216
03 Apr 20243.65003.65003.61003.62003.62005,905,131
02 Apr 20243.65003.66003.64003.66003.66001,169,096
28 Mar 20243.64003.65003.64003.65003.6500269,044
27 Mar 20243.64003.65003.63503.65003.6500691,272
26 Mar 20243.65003.65003.63003.64003.64001,015,846
25 Mar 20243.63003.65003.63003.65003.6500376,048
22 Mar 20243.62003.65003.62003.64003.6400926,867
21 Mar 20243.62003.63003.62003.62003.6200339,032
20 Mar 20243.62003.63003.62003.62003.6200583,003
19 Mar 20243.62003.63003.61003.62003.6200765,764
18 Mar 20243.61003.63003.61003.61003.6100701,436
15 Mar 20243.62003.63003.60003.62003.62008,499,280
14 Mar 20243.63003.64003.62003.62003.62001,344,549
13 Mar 20243.63003.65003.61503.64003.6400538,380
12 Mar 20243.61003.63003.60003.62003.62001,114,108
11 Mar 20243.61003.62003.60003.61003.6100394,776
08 Mar 20243.60003.63003.59503.60003.6000942,425
07 Mar 20243.60003.61003.59003.60003.6000416,143
06 Mar 20243.60003.61003.59003.59003.59002,429,346
05 Mar 20243.60003.62003.60003.60003.6000976,586
04 Mar 20243.56003.61003.56003.60003.60002,211,196
01 Mar 20243.55003.57503.53003.57003.57001,908,483
29 Feb 20243.53003.55003.53003.53003.53002,396,594
28 Feb 20243.53003.56003.52003.53003.53002,473,466
27 Feb 20243.52003.54003.50003.54003.54002,256,886
26 Feb 20243.52003.53003.50003.51003.51001,212,907
23 Feb 20243.51003.53003.49003.51003.51003,795,594
22 Feb 20243.54003.55003.46003.48003.480012,271,380
21 Feb 20243.61003.62003.61003.61003.6100608,699
20 Feb 20243.61003.62003.61003.61003.6100587,584
19 Feb 20243.61003.62003.61003.61003.6100998,853
16 Feb 20243.61003.62003.61003.61003.6100310,606
15 Feb 20243.62003.63003.61003.61003.6100457,123
14 Feb 20243.62003.64003.61003.62003.6200500,319
13 Feb 20243.63003.64003.61003.62003.6200813,144
12 Feb 20243.63003.64003.60003.63003.6300445,786
09 Feb 20243.64003.66003.60003.63003.6300816,873
08 Feb 20243.64003.65003.63003.64003.6400324,225
07 Feb 20243.63003.66003.63003.65003.65001,089,522
06 Feb 20243.64003.65003.63003.63003.6300450,294
05 Feb 20243.64003.64003.63003.63003.6300374,340
02 Feb 20243.65003.65003.63003.64003.64001,032,918
01 Feb 20243.64003.65003.64003.64003.6400685,015
31 Jan 20243.64003.65003.63003.64003.64001,296,808
30 Jan 20243.64003.66003.63503.64003.6400802,183
29 Jan 20243.63003.68003.63003.67003.67001,532,361
25 Jan 20243.66003.66003.44003.61003.6100890,440
24 Jan 20243.67003.67503.66003.66003.6600792,174
23 Jan 20243.67003.68003.67003.67003.6700357,805
22 Jan 20243.68003.68003.66003.67003.67002,801,923
19 Jan 20243.67003.69003.67003.67003.6700838,086
18 Jan 20243.68003.70003.67003.67003.67001,059,285
17 Jan 20243.68003.70003.68003.68003.6800672,660
16 Jan 20243.68003.69003.67003.67003.6700812,808
15 Jan 20243.69003.70003.68003.68003.680084,956
12 Jan 20243.68003.70003.68003.69003.6900418,128
11 Jan 20243.68003.69003.67003.67003.6700662,730
10 Jan 20243.68003.70003.68003.68003.6800442,897
09 Jan 20243.68003.70003.67003.68003.6800860,218
08 Jan 20243.70003.71003.68003.68003.68001,859,647
05 Jan 20243.69003.70003.68003.70003.7000300,667
04 Jan 20243.67003.70503.67003.67003.6700740,380
03 Jan 20243.69003.70003.68003.70003.7000726,179
02 Jan 20243.70003.70003.68003.70003.7000743,391
29 Dec 20233.68003.70003.68003.70003.7000750,735
28 Dec 20233.69003.70003.68003.68003.6800442,099
27 Dec 20233.74003.74003.68003.68003.6800613,226
22 Dec 20233.69003.74003.69003.74003.7400993,835
21 Dec 20233.73003.73003.68003.69003.6900801,756
20 Dec 20233.68003.78003.67003.74003.74002,226,937
19 Dec 20233.70003.71003.67003.69003.69002,414,791
18 Dec 20233.63003.63003.63003.63003.6300-
15 Dec 20233.62003.75003.60003.63003.6300499,836
14 Dec 20233.60003.71003.59003.59003.5900432,981
13 Dec 20233.57003.59003.56003.57003.5700854,340
12 Dec 20233.57003.65003.56003.56003.5600844,858
11 Dec 20233.58003.60003.53003.57003.5700872,683
08 Dec 20233.58003.63003.54003.57003.5700534,318
07 Dec 20233.56003.59003.53003.58003.5800811,073
06 Dec 20233.54003.59003.52003.57003.57001,152,112
05 Dec 20233.60003.62003.50003.57003.57002,165,687
04 Dec 20233.95004.02003.70003.70003.7000876,112
01 Dec 20233.95004.06003.84003.95003.95002,212,036
30 Nov 20233.94004.15003.91003.95003.95003,580,719
29 Nov 20233.95003.98003.90003.95003.95001,527,521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...