Arcticzymes Tech

AZT
🏛️ uk →
25.70
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 91.10 92.00 90.75 92.00 0.0M
2021-12-29 90.35 90.65 90.35 90.65 0.0M
2021-12-23 89.20 90.35 88.85 88.85 0.0M
2021-12-21 86.65 86.65 86.65 86.65 0.0M
2021-12-20 87.00 87.00 87.00 87.00 0.0M
2021-12-17 84.90 85.10 84.65 85.05 0.0M
2021-12-16 85.90 85.90 85.90 85.90 0.0M
2021-12-15 86.05 86.05 86.05 86.05 0.0M
2021-12-14 89.20 89.20 89.20 89.20 0.0M
2021-12-13 90.75 90.95 89.35 89.35 0.0M
2021-12-10 90.55 90.55 90.20 90.20 0.0M
2021-12-09 91.90 91.90 91.33 91.33 0.0M
2021-12-07 88.60 88.60 88.60 88.60 0.0M
2021-12-02 89.80 89.80 89.80 89.80 0.0M
2021-12-01 92.10 92.95 91.95 91.95 0.0M
2021-11-30 91.75 92.50 91.50 92.50 0.0M
2021-11-26 85.70 86.60 85.70 86.60 0.0M
2021-11-25 89.35 89.35 89.35 89.35 0.0M
2021-11-23 91.35 92.70 90.70 92.70 0.0M
2021-11-22 94.85 94.85 94.85 94.85 0.0M
2021-11-19 94.10 94.10 93.05 93.65 0.0M
2021-11-18 94.55 96.50 94.55 96.50 0.0M
2021-11-17 96.00 96.00 94.65 94.75 0.0M
2021-11-16 97.40 97.60 95.35 95.65 0.0M
2021-11-15 98.80 100.00 97.95 99.35 0.0M
2021-11-12 93.80 93.80 93.80 93.80 0.0M
2021-11-11 92.45 93.00 92.45 93.00 0.0M
2021-11-10 92.45 93.60 90.55 91.65 0.0M
2021-11-09 92.65 92.65 92.40 92.40 0.0M
2021-11-08 86.75 87.70 86.70 87.45 0.0M
2021-11-05 90.15 90.15 90.05 90.05 0.0M
2021-11-02 88.10 88.10 88.10 88.10 0.0M
2021-11-01 88.85 89.65 88.60 88.65 0.0M
2021-10-29 89.15 89.15 89.15 89.15 0.0M
2021-10-28 87.55 90.60 86.00 90.45 0.0M
2021-10-27 81.05 81.60 81.00 81.60 0.0M
2021-10-22 82.70 83.00 82.25 82.85 0.0M
2021-10-21 79.45 82.95 79.45 82.65 0.0M
2021-10-20 82.45 82.45 82.15 82.15 0.0M
2021-10-19 78.95 82.80 78.10 82.75 0.0M
2021-10-18 81.00 81.40 79.95 79.95 0.0M
2021-10-15 82.90 83.05 81.75 83.00 0.0M
2021-10-14 81.75 83.50 81.75 82.20 0.0M
2021-10-13 83.15 83.15 82.50 82.50 0.0M
2021-10-11 86.70 86.70 85.80 85.80 0.0M
2021-10-08 86.15 86.85 86.15 86.45 0.0M
2021-10-07 86.55 86.55 86.35 86.35 0.0M
2021-10-06 85.20 86.40 85.20 86.40 0.0M
2021-10-05 87.05 87.25 86.10 86.10 0.0M
2021-10-04 87.15 89.00 87.05 87.55 0.0M
2021-10-01 84.80 88.05 84.80 87.60 0.0M
2021-09-30 87.70 87.70 86.65 86.65 0.0M
2021-09-28 89.90 89.90 89.90 89.90 0.0M
2021-09-27 92.75 92.75 91.90 91.90 0.0M
2021-09-24 93.25 93.25 91.90 91.90 0.0M
2021-09-23 93.30 93.30 93.30 93.30 0.0M
2021-09-22 90.85 92.00 90.85 92.00 0.0M
2021-09-21 90.15 90.15 89.00 89.00 0.0M
2021-09-20 90.10 90.10 89.80 89.80 0.0M
2021-09-17 92.35 94.50 92.35 94.35 0.0M
2021-09-16 92.30 92.30 92.20 92.20 0.0M
2021-09-15 88.95 90.95 88.65 90.60 0.0M
2021-09-14 87.45 89.50 87.45 89.45 0.0M
2021-09-13 88.55 89.05 87.95 88.75 0.0M
2021-09-10 87.80 87.95 87.20 87.95 0.0M
2021-09-09 88.45 88.45 88.45 88.45 0.0M
2021-09-08 87.35 87.35 87.35 87.35 0.0M
2021-09-07 90.00 90.65 89.40 89.60 0.0M
2021-09-06 90.15 93.35 90.15 93.25 0.0M
2021-09-03 88.80 91.00 87.60 88.00 0.0M
2021-09-02 88.85 89.28 88.50 88.80 0.0M
2021-09-01 88.65 88.65 85.40 85.80 0.0M
2021-08-31 83.45 87.10 83.45 87.10 0.0M
2021-08-27 80.95 82.85 79.85 82.85 0.0M
2021-08-26 81.85 81.85 80.10 81.70 0.0M
2021-08-25 79.90 82.40 79.90 82.35 0.0M
2021-08-24 79.25 79.80 79.25 79.60 0.0M
2021-08-23 83.10 83.10 78.75 78.80 0.0M
2021-08-20 80.80 83.45 79.50 82.10 0.0M
2021-08-19 81.40 81.45 81.40 81.45 0.0M
2021-08-18 97.45 97.45 97.45 97.45 0.0M
2021-08-17 99.00 99.00 98.95 98.95 0.0M
2021-08-13 103.50 105.40 103.50 105.40 0.0M
2021-08-12 103.70 103.70 103.70 103.70 0.0M
2021-08-11 104.80 105.40 104.50 105.40 0.0M
2021-08-09 106.90 106.90 106.90 106.90 0.0M
2021-08-06 102.60 103.60 102.60 103.20 0.0M
2021-08-03 107.00 107.00 105.00 105.00 0.0M
2021-08-02 104.10 104.80 104.10 104.70 0.0M
2021-07-30 106.50 106.50 106.50 106.50 0.0M
2021-07-29 108.50 108.50 106.40 107.40 0.0M
2021-07-28 106.50 106.50 106.50 106.50 0.0M
2021-07-27 102.90 102.90 102.90 102.90 0.0M
2021-07-23 101.00 101.00 101.00 101.00 0.0M
2021-07-22 100.20 100.40 100.20 100.40 0.0M
2021-07-20 93.40 93.60 93.40 93.60 0.0M
2021-07-19 92.80 93.85 91.95 93.05 0.0M
2021-07-16 94.95 95.90 94.95 95.75 0.0M
2021-07-15 94.90 94.90 94.25 94.25 0.0M
2021-07-14 95.30 97.00 94.40 97.00 0.0M
2021-07-13 97.40 97.40 95.35 95.35 0.0M
2021-07-12 90.90 98.75 90.90 97.55 0.0M
2021-07-09 94.30 94.30 94.30 94.30 0.0M
2021-07-08 95.80 95.80 91.50 93.00 0.0M
2021-07-07 100.30 100.30 100.30 100.30 0.0M
2021-07-05 92.15 94.60 92.15 94.25 0.0M
2021-07-02 94.00 94.00 92.85 93.70 0.0M
2021-07-01 94.20 95.60 93.30 95.30 0.0M
2021-06-30 91.60 91.95 89.70 91.90 0.0M
2021-06-29 88.70 89.35 88.70 89.35 0.0M
2021-06-28 87.65 87.65 86.15 87.10 0.0M
2021-06-25 88.05 88.05 87.65 87.65 0.0M
2021-06-24 89.50 90.20 88.15 88.55 0.0M
2021-06-23 89.85 90.05 89.85 90.05 0.0M
2021-06-22 87.30 89.30 87.30 89.30 0.0M
2021-06-21 86.85 87.85 86.80 87.65 0.0M
2021-06-18 90.95 90.95 88.40 89.05 0.0M
2021-06-17 89.20 89.45 88.00 89.05 0.0M
2021-06-16 92.40 92.40 89.00 89.30 0.0M
2021-06-15 93.85 93.85 93.05 93.05 0.0M
2021-06-14 94.85 96.70 94.85 95.35 0.0M
2021-06-11 90.50 96.90 90.35 96.65 0.0M
2021-06-10 89.25 89.90 88.25 89.90 0.0M
2021-06-09 89.75 90.40 88.75 90.40 0.0M
2021-06-08 90.35 91.10 90.35 90.95 0.0M
2021-06-07 87.15 87.30 85.65 87.25 0.0M
2021-06-04 87.80 87.80 87.75 87.75 0.0M
2021-06-03 85.90 87.40 85.90 86.20 0.0M
2021-06-02 86.40 86.40 85.85 85.95 0.0M
2021-06-01 88.45 88.45 88.05 88.05 0.0M
2021-05-28 87.90 91.45 87.90 90.80 0.0M
2021-05-27 87.00 87.95 85.70 87.80 0.0M
2021-05-26 86.40 89.05 86.40 87.50 0.0M
2021-05-25 87.35 87.35 83.75 84.70 0.0M
2021-05-21 85.25 86.95 85.25 86.95 0.0M
2021-05-20 85.45 85.45 85.45 85.45 0.0M
2021-05-19 82.95 85.50 81.90 82.70 0.0M
2021-05-18 85.85 86.35 85.50 85.50 0.0M
2021-05-14 86.95 88.00 84.95 87.65 0.0M
2021-05-12 88.70 88.70 85.55 85.60 0.0M
2021-05-11 92.50 92.55 87.65 88.20 0.0M
2021-05-10 95.40 95.80 95.40 95.80 0.0M
2021-05-07 96.75 98.75 95.00 98.75 0.0M
2021-05-06 103.00 103.00 97.35 98.15 0.0M
2021-05-05 104.60 106.30 100.90 105.50 0.0M
2021-05-04 105.90 106.40 101.70 101.70 0.0M
2021-04-30 100.20 100.20 100.20 100.20 0.0M
2021-04-29 100.00 100.00 96.60 96.60 0.0M
2021-04-28 101.30 101.30 96.05 97.60 0.0M
2021-04-27 95.00 96.20 95.00 96.00 0.0M
2021-04-26 91.70 97.40 91.70 96.80 0.0M
2021-04-23 85.30 88.80 85.30 87.95 0.0M
2021-04-22 87.30 87.90 82.85 83.60 0.0M
2021-04-21 70.25 70.25 67.95 68.95 0.0M
2021-04-20 69.75 69.75 68.40 68.40 0.0M
2021-04-19 69.50 69.90 69.50 69.75 0.0M
2021-04-16 73.20 73.20 72.40 72.40 0.0M
2021-04-15 73.20 73.40 72.30 72.60 0.0M
2021-04-14 72.95 72.95 70.95 71.35 0.0M
2021-04-13 72.75 73.80 71.85 73.55 0.0M
2021-04-12 76.70 76.75 73.35 73.35 0.0M
2021-04-09 73.95 78.35 73.95 77.20 0.0M
2021-04-08 75.95 75.95 74.35 74.35 0.0M
2021-04-07 72.05 75.40 71.90 75.40 0.0M
2021-03-31 72.40 72.80 72.40 72.80 0.0M
2021-03-22 77.40 77.40 76.60 76.60 0.0M
2021-03-01 82.60 82.60 82.60 82.60 0.0M
2021-02-25 76.00 76.00 76.00 76.00 0.0M
2021-02-17 71.80 72.20 71.80 72.20 0.0M
2021-02-12 69.40 69.40 69.00 69.00 0.0M
2021-02-10 64.20 64.40 64.20 64.40 0.0M
2021-02-09 62.80 63.60 62.80 63.60 0.0M
2021-02-01 61.22 61.22 61.22 61.22 0.0M
2021-01-28 59.59 61.04 59.59 61.04 0.0M
2021-01-22 77.42 77.42 77.42 77.42 0.0M
2021-01-20 72.20 74.60 72.20 73.80 0.0M
2021-01-19 74.03 74.03 73.76 73.76 0.0M
2021-01-12 72.02 72.02 69.63 69.63 0.0M
2021-01-05 72.62 72.62 72.36 72.36 0.0M
2021-01-04 63.97 68.38 63.97 68.38 0.0M