Azure Minerals Limited (AZS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:56PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3100 | 3.4100 | 3.3100 | 3.4000 | 3.4000 | 1,735,703 |
| 24 Apr 2024 | 3.3900 | 3.4000 | 3.2100 | 3.3100 | 3.3100 | 1,912,861 |
| 23 Apr 2024 | 3.3900 | 3.4000 | 3.3450 | 3.3700 | 3.3700 | 1,034,516 |
| 22 Apr 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 518,156 |
| 19 Apr 2024 | 3.4300 | 3.4350 | 3.3600 | 3.4000 | 3.4000 | 1,057,550 |
| 18 Apr 2024 | 3.4300 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 783,417 |
| 17 Apr 2024 | 3.4700 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 731,485 |
| 16 Apr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 381,882 |
| 15 Apr 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 448,482 |
| 12 Apr 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 538,154 |
| 11 Apr 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 963,194 |
| 10 Apr 2024 | 3.4800 | 3.5300 | 3.4450 | 3.4600 | 3.4600 | 1,928,269 |
| 09 Apr 2024 | 3.3900 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 1,706,639 |
| 08 Apr 2024 | 3.6000 | 3.6000 | 3.2500 | 3.3200 | 3.3200 | 4,953,305 |
| 05 Apr 2024 | 3.5900 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 1,159,650 |
| 04 Apr 2024 | 3.6200 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 2,890,216 |
| 03 Apr 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 5,905,131 |
| 02 Apr 2024 | 3.6500 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 1,169,096 |
| 28 Mar 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | 3.6500 | 269,044 |
| 27 Mar 2024 | 3.6400 | 3.6500 | 3.6350 | 3.6500 | 3.6500 | 691,272 |
| 26 Mar 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 1,015,846 |
| 25 Mar 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 376,048 |
| 22 Mar 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 926,867 |
| 21 Mar 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 339,032 |
| 20 Mar 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 583,003 |
| 19 Mar 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.6200 | 765,764 |
| 18 Mar 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 701,436 |
| 15 Mar 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.6200 | 8,499,280 |
| 14 Mar 2024 | 3.6300 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 1,344,549 |
| 13 Mar 2024 | 3.6300 | 3.6500 | 3.6150 | 3.6400 | 3.6400 | 538,380 |
| 12 Mar 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6200 | 3.6200 | 1,114,108 |
| 11 Mar 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 394,776 |
| 08 Mar 2024 | 3.6000 | 3.6300 | 3.5950 | 3.6000 | 3.6000 | 942,425 |
| 07 Mar 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 416,143 |
| 06 Mar 2024 | 3.6000 | 3.6100 | 3.5900 | 3.5900 | 3.5900 | 2,429,346 |
| 05 Mar 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 976,586 |
| 04 Mar 2024 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 2,211,196 |
| 01 Mar 2024 | 3.5500 | 3.5750 | 3.5300 | 3.5700 | 3.5700 | 1,908,483 |
| 29 Feb 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 2,396,594 |
| 28 Feb 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 2,473,466 |
| 27 Feb 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 2,256,886 |
| 26 Feb 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 1,212,907 |
| 23 Feb 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 3,795,594 |
| 22 Feb 2024 | 3.5400 | 3.5500 | 3.4600 | 3.4800 | 3.4800 | 12,271,380 |
| 21 Feb 2024 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 608,699 |
| 20 Feb 2024 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 587,584 |
| 19 Feb 2024 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 998,853 |
| 16 Feb 2024 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 310,606 |
| 15 Feb 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 457,123 |
| 14 Feb 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 500,319 |
| 13 Feb 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 813,144 |
| 12 Feb 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 445,786 |
| 09 Feb 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6300 | 3.6300 | 816,873 |
| 08 Feb 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 324,225 |
| 07 Feb 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 1,089,522 |
| 06 Feb 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 450,294 |
| 05 Feb 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.6300 | 374,340 |
| 02 Feb 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 1,032,918 |
| 01 Feb 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 685,015 |
| 31 Jan 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 1,296,808 |
| 30 Jan 2024 | 3.6400 | 3.6600 | 3.6350 | 3.6400 | 3.6400 | 802,183 |
| 29 Jan 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 1,532,361 |
| 25 Jan 2024 | 3.6600 | 3.6600 | 3.4400 | 3.6100 | 3.6100 | 890,440 |
| 24 Jan 2024 | 3.6700 | 3.6750 | 3.6600 | 3.6600 | 3.6600 | 792,174 |
| 23 Jan 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 357,805 |
| 22 Jan 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6700 | 3.6700 | 2,801,923 |
| 19 Jan 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 838,086 |
| 18 Jan 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 1,059,285 |
| 17 Jan 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 672,660 |
| 16 Jan 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 812,808 |
| 15 Jan 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 84,956 |
| 12 Jan 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 418,128 |
| 11 Jan 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 662,730 |
| 10 Jan 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 442,897 |
| 09 Jan 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 860,218 |
| 08 Jan 2024 | 3.7000 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 1,859,647 |
| 05 Jan 2024 | 3.6900 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 300,667 |
| 04 Jan 2024 | 3.6700 | 3.7050 | 3.6700 | 3.6700 | 3.6700 | 740,380 |
| 03 Jan 2024 | 3.6900 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 726,179 |
| 02 Jan 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 743,391 |
| 29 Dec 2023 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 750,735 |
| 28 Dec 2023 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 442,099 |
| 27 Dec 2023 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 613,226 |
| 22 Dec 2023 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 993,835 |
| 21 Dec 2023 | 3.7300 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 801,756 |
| 20 Dec 2023 | 3.6800 | 3.7800 | 3.6700 | 3.7400 | 3.7400 | 2,226,937 |
| 19 Dec 2023 | 3.7000 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 2,414,791 |
| 18 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 15 Dec 2023 | 3.6200 | 3.7500 | 3.6000 | 3.6300 | 3.6300 | 499,836 |
| 14 Dec 2023 | 3.6000 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 432,981 |
| 13 Dec 2023 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 854,340 |
| 12 Dec 2023 | 3.5700 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 844,858 |
| 11 Dec 2023 | 3.5800 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 872,683 |
| 08 Dec 2023 | 3.5800 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 534,318 |
| 07 Dec 2023 | 3.5600 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 811,073 |
| 06 Dec 2023 | 3.5400 | 3.5900 | 3.5200 | 3.5700 | 3.5700 | 1,152,112 |
| 05 Dec 2023 | 3.6000 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 2,165,687 |
| 04 Dec 2023 | 3.9500 | 4.0200 | 3.7000 | 3.7000 | 3.7000 | 876,112 |
| 01 Dec 2023 | 3.9500 | 4.0600 | 3.8400 | 3.9500 | 3.9500 | 2,212,036 |
| 30 Nov 2023 | 3.9400 | 4.1500 | 3.9100 | 3.9500 | 3.9500 | 3,580,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.