Skip to main content
Aztech Global Ltd. (SGX:8AZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.020
+0.145 (16.57%)
Apr 29, 2026, 3:05 PM SGT

Aztech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.940.960.920.94-7.43%12,576,500
Apr 28, 20260.860.890.830.880.882.34%5,117,700
Apr 27, 20260.840.900.830.860.863.64%9,210,700
Apr 24, 20260.750.850.750.830.8310.00%9,210,100
Apr 23, 20260.770.780.750.750.75-2.60%1,951,100
Apr 22, 20260.760.790.740.770.77-10.47%6,221,500
Apr 21, 20260.860.870.860.860.751.18%2,396,200
Apr 20, 20260.860.870.850.850.74-0.58%1,497,000
Apr 17, 20260.880.880.850.860.75-1.72%3,169,000
Apr 16, 20260.870.890.870.870.76-2,164,900
Apr 15, 20260.870.900.860.870.76-2,888,600
Apr 14, 20260.880.900.870.870.76-0.57%3,625,200
Apr 13, 20260.870.880.870.880.760.57%1,336,400
Apr 10, 20260.870.880.860.870.760.58%2,684,100
Apr 9, 20260.850.900.850.870.751.76%3,643,800
Apr 8, 20260.830.850.830.850.743.66%3,104,900
Apr 7, 20260.820.830.810.820.72-368,300
Apr 6, 20260.810.830.810.820.720.61%903,900
Apr 2, 20260.820.830.810.820.71-0.61%1,062,500
Apr 1, 20260.810.820.810.820.722.50%1,689,800
Mar 31, 20260.810.810.800.800.70-0.62%970,700
Mar 30, 20260.800.810.800.810.70-420,900
Mar 27, 20260.810.810.800.810.70-0.62%555,200
Mar 26, 20260.810.820.810.810.71-1,893,400
Mar 25, 20260.800.820.800.810.711.89%2,046,000
Mar 24, 20260.810.810.800.800.69-1.24%990,800
Mar 23, 20260.810.810.790.810.70-1.23%1,541,000
Mar 20, 20260.800.830.800.820.711.24%2,397,000
Mar 19, 20260.810.820.800.810.70-1.83%1,028,800
Mar 18, 20260.810.820.810.820.721.23%2,465,100
Mar 17, 20260.800.810.800.810.712.53%1,795,300
Mar 16, 20260.790.800.790.790.690.64%876,500
Mar 13, 20260.810.810.790.790.68-3.09%1,755,700
Mar 12, 20260.810.810.790.810.71-2,278,200
Mar 11, 20260.770.820.770.810.714.52%4,507,100
Mar 10, 20260.760.780.760.780.684.03%1,657,600
Mar 9, 20260.760.760.740.750.65-3.87%2,881,200
Mar 6, 20260.760.780.750.780.681.97%1,661,700
Mar 5, 20260.740.780.740.760.662.70%3,526,500
Mar 4, 20260.740.750.730.740.65-0.67%1,598,700
Mar 3, 20260.750.760.740.750.65-1,836,600
Mar 2, 20260.740.750.720.750.65-1.32%3,023,300
Feb 27, 20260.720.760.720.760.6612.69%6,661,800
Feb 26, 20260.670.680.670.670.580.75%477,100
Feb 25, 20260.690.690.670.670.58-2.92%664,000
Feb 24, 20260.680.690.680.690.601.48%656,500
Feb 23, 20260.680.690.680.680.59-1.46%136,900
Feb 20, 20260.680.690.680.690.601.48%426,400
Feb 19, 20260.680.690.670.680.59-338,300
Feb 16, 20260.680.680.670.680.59-49,400
Feb 13, 20260.670.680.670.680.590.75%205,000
Feb 12, 20260.680.680.670.670.58-0.74%174,500
Feb 11, 20260.680.690.670.680.59-0.74%882,200
Feb 10, 20260.670.690.670.680.592.26%1,257,900
Feb 9, 20260.660.670.660.670.581.53%488,100
Feb 6, 20260.650.660.650.660.57-70,700
Feb 5, 20260.650.660.650.660.570.77%149,000
Feb 4, 20260.650.660.650.650.57-0.76%220,100
Feb 3, 20260.660.660.650.660.570.77%135,400
Feb 2, 20260.660.670.650.650.57-1.52%523,900
Jan 30, 20260.660.670.660.660.58-0.75%263,100
Jan 29, 20260.670.670.660.670.58-146,300
Jan 28, 20260.660.670.660.670.580.76%375,200
Jan 27, 20260.660.660.650.660.58-249,200
Jan 26, 20260.660.670.660.660.58-308,700
Jan 23, 20260.660.660.660.660.580.76%289,900
Jan 22, 20260.660.660.650.660.57-206,300
Jan 21, 20260.650.660.650.660.57-123,600
Jan 20, 20260.660.660.650.660.57-0.76%194,600
Jan 19, 20260.670.670.660.660.58-160,000
Jan 16, 20260.670.670.660.660.58-1.49%366,600
Jan 15, 20260.660.670.660.670.581.52%309,700
Jan 14, 20260.660.670.660.660.580.76%492,800
Jan 13, 20260.650.660.650.660.570.77%583,600
Jan 12, 20260.650.660.640.650.57-165,800
Jan 9, 20260.650.650.640.650.57-11,900
Jan 8, 20260.650.660.640.650.570.78%413,000
Jan 7, 20260.650.660.650.650.56-0.77%152,200
Jan 6, 20260.650.660.650.650.57-243,200
Jan 5, 20260.650.660.640.650.57-207,900
Jan 2, 20260.650.660.640.650.57-0.76%668,900
Dec 31, 20250.650.660.640.660.570.77%276,300
Dec 30, 20250.650.660.650.650.57-251,600
Dec 29, 20250.650.660.650.650.57-248,600
Dec 26, 20250.650.660.640.650.57-158,300
Dec 24, 20250.650.650.640.650.570.78%37,000
Dec 23, 20250.650.650.640.650.56-0.77%70,900
Dec 22, 20250.630.660.630.650.572.36%455,800
Dec 19, 20250.640.640.630.640.55-273,600
Dec 18, 20250.630.640.630.640.550.79%80,500
Dec 17, 20250.620.640.610.630.552.44%200,700
Dec 16, 20250.630.640.620.620.54-2.38%447,500
Dec 15, 20250.640.640.630.630.55-0.79%64,600
Dec 12, 20250.630.640.630.640.551.60%94,500
Dec 11, 20250.630.640.630.630.55-1.57%236,000
Dec 10, 20250.640.640.630.640.55-217,700
Dec 9, 20250.640.640.630.640.55-122,300
Dec 8, 20250.640.640.630.640.55-61,900
Dec 5, 20250.640.640.630.640.55-0.78%243,700
Dec 4, 20250.640.640.630.640.560.79%163,800