Australia markets closed

Azure Minerals Limited (AZS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3250-0.0050 (-1.52%)
At close: 2:50PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.32500.34000.32500.32500.3250171,499
05 May 20210.34000.34000.33000.33000.3300492,652
04 May 20210.34500.35500.33500.33500.33501,067,938
03 May 20210.34500.36000.34500.35000.3500597,079
30 Apr 20210.35500.36000.34500.36000.3600484,097
29 Apr 20210.33500.35000.32000.34500.34501,097,277
28 Apr 20210.33000.34000.31500.31500.3150858,392
27 Apr 20210.34500.38000.33000.33000.33002,654,595
26 Apr 20210.32000.32500.31500.31500.3150220,181
23 Apr 20210.32000.32500.32000.32000.320049,654
22 Apr 20210.33000.33500.32000.32000.3200458,562
21 Apr 20210.34000.34500.33000.33000.3300568,736
20 Apr 20210.36000.36000.34000.34500.3450682,729
19 Apr 20210.36500.38000.35000.36500.3650711,884
16 Apr 20210.35000.36500.34500.34500.3450314,178
15 Apr 20210.36500.36500.34000.34000.3400815,915
14 Apr 20210.37000.37000.35000.35000.3500924,333
13 Apr 20210.38000.38500.37000.37000.37001,029,821
12 Apr 20210.38000.39000.37500.38000.3800967,006
09 Apr 20210.41000.41000.37000.37500.37503,378,673
08 Apr 20210.34000.44500.33000.41500.41506,022,376
07 Apr 20210.31000.33500.31000.31500.31501,188,297
06 Apr 20210.31500.32500.30500.30500.3050782,468
01 Apr 20210.30500.32500.30500.31500.3150801,567
31 Mar 20210.30000.31500.29500.30000.3000901,463
30 Mar 20210.31500.33500.30500.30500.3050360,512
29 Mar 20210.33000.34000.31500.31500.3150528,225
26 Mar 20210.33500.34250.32500.33000.3300459,359
25 Mar 20210.35500.35500.33500.33500.3350724,763
24 Mar 20210.37500.37500.35000.35000.3500373,067
23 Mar 20210.37500.38000.36000.36000.3600641,276
22 Mar 20210.37000.38000.35000.37000.37001,740,457
19 Mar 20210.34500.36500.34000.36500.3650712,108
18 Mar 20210.35000.37000.34000.37000.37001,362,329
17 Mar 20210.32000.35000.31500.33500.3350825,001
16 Mar 20210.31500.32500.31000.32000.3200454,743
15 Mar 20210.31000.32500.31000.32500.3250352,523
12 Mar 20210.31000.31500.30000.30500.30501,006,777
11 Mar 20210.32000.33000.31000.31000.31001,016,893
10 Mar 20210.33000.34500.31500.31500.3150842,515
09 Mar 20210.31500.32500.31000.32500.3250391,274
08 Mar 20210.32000.32000.31000.31000.3100418,052
05 Mar 20210.28000.31000.26000.30000.30001,857,645
04 Mar 20210.29500.30500.27500.27500.27501,175,915
03 Mar 20210.30000.30500.27500.27500.27501,391,999
02 Mar 20210.32500.32500.30000.30000.30001,736,513
01 Mar 20210.31000.33000.31000.31500.3150766,469
26 Feb 20210.31500.32000.30500.31000.3100371,289
25 Feb 20210.32000.33000.31500.32000.3200622,279
24 Feb 20210.31000.32500.30000.31000.31001,271,947
23 Feb 20210.32000.32500.31000.31500.31501,309,853
22 Feb 20210.33000.34500.32000.32500.32501,852,212
19 Feb 20210.35500.36000.33000.33500.33501,099,607
18 Feb 20210.37000.37000.35000.35500.35501,560,575
17 Feb 20210.35000.37000.34500.37000.37005,252,647
16 Feb 20210.40500.40500.31500.34000.340014,689,041
15 Feb 20210.45000.45000.39500.42000.42003,267,911
12 Feb 20210.45500.47500.44000.45000.4500562,605
11 Feb 20210.48500.48500.44000.44500.44502,194,854
10 Feb 20210.50500.51000.48500.49000.4900750,557
09 Feb 20210.51500.51500.49000.50500.5050593,497
08 Feb 20210.51500.53000.49000.50500.50502,671,691
05 Feb 20210.50000.50000.48000.49500.4950884,052
04 Feb 20210.50500.53000.49500.49500.4950771,552
03 Feb 20210.51000.51000.50000.50500.5050382,202
02 Feb 20210.52500.52500.50000.50500.50501,015,748
01 Feb 20210.50000.53500.47000.53500.53502,526,518
29 Jan 20210.52500.53250.46500.49000.49002,691,827
28 Jan 20210.55000.55000.52500.54000.54001,161,323
27 Jan 20210.58000.59000.55000.55500.55501,626,015
25 Jan 20210.54000.58000.53000.57000.57003,987,333
22 Jan 20210.52500.60000.51500.52000.52004,229,539
21 Jan 20210.49500.53000.48500.49500.49501,514,976
20 Jan 20210.47000.53500.47000.50000.50002,539,902
19 Jan 20210.47500.48500.46000.47500.47501,488,375
18 Jan 20210.50000.50500.46000.48500.48501,749,341
15 Jan 20210.52500.53000.49000.50000.50002,482,389
14 Jan 20210.54000.54000.50000.50500.50503,539,505
13 Jan 20210.55000.56000.52500.54000.54001,537,691
12 Jan 20210.55000.56000.50500.53500.53503,004,083
11 Jan 20210.53000.53000.49500.50500.50501,174,558
08 Jan 20210.55000.56000.52500.52500.52501,494,418
07 Jan 20210.57000.57000.52500.54000.54001,157,904
06 Jan 20210.57000.59500.55000.55500.55501,913,966
05 Jan 20210.59000.60500.56500.56500.56502,359,902
04 Jan 20210.52000.64000.51000.59500.59504,155,252
31 Dec 20200.52000.53000.51000.52000.5200919,164
30 Dec 20200.53500.53500.49000.53000.53002,413,329
29 Dec 20200.58000.58000.52000.53500.53502,248,131
24 Dec 20200.54500.59000.54500.55500.55501,762,606
23 Dec 20200.57000.57000.51500.54500.54503,754,717
22 Dec 20200.59000.62500.56500.57500.57501,816,671
21 Dec 20200.70000.70500.55500.58000.58004,826,906
18 Dec 20200.70000.72000.67500.67500.67501,559,652
17 Dec 20200.71500.72000.68000.71500.71501,506,770
16 Dec 20200.76000.76000.71500.72000.7200864,561
15 Dec 20200.78000.78000.71000.73500.73502,116,607
14 Dec 20200.82000.82000.75000.76000.76001,941,205
11 Dec 20200.74500.81000.72000.80000.80003,262,569
10 Dec 20200.77000.78000.73500.75000.75002,167,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...