Austin Laz & Company Plc (NGX:AUSTINLAZ)
Nigeria
· Delayed Price · Currency is NGN 3.730
+0.330 (9.71%)
At close: Apr 28, 2026
Austin Laz & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.73 | 3.40 | 3.73 | 3.73 | 9.71% | 2,178,825 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.34 | 3.40 | 3.40 | -5.56% | 1,368,032 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,263,605 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 194,698 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 342,228 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 228,767 |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 495,336 |
| Apr 17, 2026 | 3.33 | 3.60 | 3.33 | 3.60 | 3.60 | - | 1,160,158 |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 518,114 |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.77% | 1,754,230 |
| Apr 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 200,705 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 273,781 |
| Apr 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -9.93% | 712,786 |
| Apr 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 235,818 |
| Apr 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 580,064 |
| Apr 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 970,171 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 252,953 |
| Apr 1, 2026 | 4.52 | 4.60 | 4.43 | 4.43 | 4.43 | 0.23% | 1,396,835 |
| Mar 31, 2026 | 4.69 | 4.85 | 4.42 | 4.42 | 4.42 | 0.23% | 4,361,168 |
| Mar 30, 2026 | 4.00 | 4.41 | 4.00 | 4.41 | 4.41 | 9.98% | 884,930 |
| Mar 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 215,642 |
| Mar 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 58,615 |
| Mar 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -9.89% | 1,482,338 |
| Mar 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 352,699 |
| Mar 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 408,002 |
| Mar 18, 2026 | 4.15 | 4.45 | 4.15 | 4.45 | 4.45 | 8.54% | 2,260,216 |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 97,854 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | 520,322 |
| Mar 13, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -4.82% | 748,937 |
| Mar 12, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 8.07% | 2,576,323 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | 482,889 |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -9.88% | 905,270 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,048,754 |
| Mar 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 912,369 |
| Mar 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 317,263 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 346,919 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -5.25% | 667,889 |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 1,720,593 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 640,720 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 371,762 |
| Feb 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1,016,941 |
| Feb 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 965,166 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 429,106 |
| Feb 20, 2026 | 4.79 | 5.04 | 4.61 | 4.61 | 4.61 | 0.44% | 3,839,598 |
| Feb 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -6.13% | 887,514 |
| Feb 18, 2026 | 4.70 | 4.89 | 4.52 | 4.89 | 4.89 | -2.20% | 2,793,056 |
| Feb 17, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 1,915,878 |
| Feb 16, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 1,272,691 |
| Feb 13, 2026 | 5.09 | 5.09 | 4.80 | 4.80 | 4.80 | -5.70% | 1,685,575 |
| Feb 12, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 1.80% | 1,659,111 |
| Feb 11, 2026 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 3,615,176 |
| Feb 10, 2026 | 5.19 | 5.19 | 4.90 | 4.90 | 4.90 | -2.00% | 4,874,965 |
| Feb 9, 2026 | 5.94 | 5.94 | 4.86 | 5.00 | 5.00 | -7.41% | 11,342,480 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 9.98% | 3,499,749 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 9.84% | 2,758,212 |
| Feb 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 9.83% | 3,792,966 |
| Feb 3, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 10.00% | 7,368,491 |
| Feb 2, 2026 | 3.51 | 3.89 | 3.51 | 3.70 | 3.70 | -5.13% | 5,091,600 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | 1,699,453 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -7.50% | 1,758,267 |
| Jan 28, 2026 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -7.83% | 3,694,292 |
| Jan 27, 2026 | 4.75 | 4.80 | 4.34 | 4.34 | 4.34 | -9.96% | 3,065,086 |
| Jan 26, 2026 | 4.08 | 4.82 | 4.08 | 4.82 | 4.82 | 7.35% | 4,792,515 |
| Jan 23, 2026 | 3.70 | 4.49 | 3.70 | 4.49 | 4.49 | 9.78% | 3,860,496 |
| Jan 22, 2026 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | 9.95% | 8,959,980 |
| Jan 21, 2026 | 3.55 | 3.85 | 3.55 | 3.72 | 3.72 | 6.29% | 11,129,320 |
| Jan 20, 2026 | 3.75 | 3.99 | 3.50 | 3.50 | 3.50 | -5.41% | 4,953,992 |
| Jan 19, 2026 | 3.75 | 3.89 | 3.69 | 3.70 | 3.70 | -1.33% | 3,425,023 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -5.78% | 2,447,693 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 1,366,044 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 2,728,631 |
| Jan 13, 2026 | 3.73 | 3.96 | 3.70 | 3.96 | 3.96 | -2.94% | 8,296,110 |
| Jan 12, 2026 | 3.74 | 4.54 | 3.74 | 4.08 | 4.08 | -1.21% | 6,497,375 |
| Jan 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -9.83% | 6,584,738 |
| Jan 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -9.84% | 2,859,781 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.08 | 5.08 | 5.08 | -9.93% | 5,240,698 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 9.94% | 10,456,140 |
| Jan 5, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 9.85% | 16,306,320 |
| Jan 2, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 9.88% | 11,551,920 |
| Dec 31, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 9.82% | 12,158,500 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 9.94% | 9,055,222 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 6,135,404 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 2,709,838 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 9.81% | 3,786,068 |
| Dec 22, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 9.50% | 5,097,001 |
| Dec 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 10.00% | 2,250,930 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 252,052 |
| Dec 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 46,207 |
| Dec 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 25,118 |
| Dec 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.73% | 599,686 |
| Dec 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 9.66% | 633,954 |
| Dec 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 46,253 |
| Dec 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 25,305 |
| Dec 9, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -10.00% | 1,314,598 |
| Dec 8, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -2.54% | 820,704 |
| Dec 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 48,736 |
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 56,662 |
| Dec 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 199,571 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 32,568 |
| Dec 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 31,053 |