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
2023-06-13 44.20 44.20 42.50 43.35 0.0M
2023-06-09 44.70 44.70 44.70 44.70 0.0M
2023-06-07 42.65 42.65 42.65 42.65 0.0M
2023-06-06 40.95 43.00 40.95 43.00 0.0M
2023-06-05 40.90 40.90 40.80 40.80 0.0M
2023-06-02 40.50 41.05 40.50 40.85 0.0M
2023-06-01 40.70 41.30 40.50 40.95 0.0M
2023-05-26 42.00 42.00 42.00 42.00 0.0M
2023-05-24 42.80 42.80 42.30 42.30 0.0M
2023-05-23 41.80 42.25 41.80 42.25 0.0M
2023-05-22 40.45 40.70 40.10 40.70 0.0M
2023-05-16 37.75 37.75 37.75 37.75 0.0M
2023-05-04 38.00 38.60 37.30 37.70 0.0M
2023-05-03 39.40 39.45 39.40 39.45 0.0M
2023-04-27 37.50 37.80 37.50 37.80 0.0M
2023-04-26 37.50 37.95 37.45 37.95 0.0M
2023-04-25 37.70 37.70 37.50 37.50 0.0M
2023-04-24 38.15 38.15 38.15 38.15 0.0M
2023-04-21 37.10 37.30 37.10 37.30 0.0M
2023-04-20 37.65 37.85 37.65 37.80 0.0M
2023-04-14 38.85 38.85 38.85 38.85 0.0M
2023-04-13 39.05 39.10 38.90 39.10 0.0M
2023-04-11 38.90 39.05 38.90 39.05 0.0M
2023-04-04 40.00 40.35 39.80 40.35 0.0M
2023-03-31 38.20 41.92 38.20 41.60 0.0M
2023-03-30 38.40 38.94 38.40 38.70 0.0M
2023-03-28 38.26 38.56 38.26 38.56 0.0M
2023-03-27 38.08 38.10 37.76 38.10 0.0M
2023-03-24 36.08 37.54 36.08 36.90 0.0M
2023-03-22 37.92 37.92 37.92 37.92 0.0M
2023-03-21 36.96 37.12 36.86 37.12 0.0M
2023-03-17 39.16 39.16 37.40 37.40 0.0M
2023-03-16 37.18 37.42 37.16 37.42 0.0M
2023-03-15 36.50 36.50 36.50 36.50 0.0M
2023-03-10 36.02 37.38 36.02 37.20 0.0M
2023-03-09 36.00 36.00 36.00 36.00 0.0M
2023-03-08 37.00 37.00 35.92 36.16 0.0M
2023-03-07 36.94 37.24 36.94 37.24 0.0M
2023-03-06 38.98 38.98 37.44 37.44 0.0M
2023-03-03 38.60 38.60 38.60 38.60 0.0M
2023-03-02 39.04 39.04 38.52 38.56 0.0M
2023-03-01 38.98 39.04 38.88 38.94 0.0M
2023-02-28 40.30 40.30 40.30 40.30 0.0M
2023-02-23 40.52 40.64 40.52 40.64 0.0M
2023-02-22 39.80 40.02 39.78 39.78 0.0M
2023-02-20 40.80 40.80 40.80 40.80 0.0M
2023-02-15 41.76 42.00 41.76 42.00 0.0M
2023-02-14 42.30 42.32 42.28 42.28 0.0M
2023-02-10 41.84 41.84 41.84 41.84 0.0M
2023-02-09 42.76 42.76 42.76 42.76 0.0M
2023-02-07 42.40 42.56 41.90 42.00 0.0M
2023-02-06 42.26 42.26 41.96 42.24 0.0M
2023-02-03 42.44 42.82 41.88 41.88 0.0M
2023-02-02 38.86 45.24 38.86 43.20 0.0M
2023-02-01 44.92 45.66 44.68 44.68 0.0M
2023-01-31 43.40 43.44 43.38 43.38 0.0M
2023-01-24 44.10 44.40 44.08 44.20 0.0M
2023-01-20 43.94 44.16 43.94 44.16 0.0M
2023-01-19 44.42 44.42 44.28 44.28 0.0M
2023-01-18 43.70 44.44 43.70 44.18 0.0M
2023-01-17 44.26 44.38 44.19 44.19 0.0M
2023-01-16 44.98 44.98 43.88 43.88 0.0M
2023-01-13 44.80 44.80 44.80 44.80 0.0M
2023-01-12 45.92 46.40 45.80 45.80 0.0M
2023-01-11 45.64 45.70 43.44 45.70 0.0M
2023-01-10 47.46 47.46 47.46 47.46 0.0M
2023-01-09 53.85 53.85 50.30 50.30 0.0M
2023-01-06 53.05 54.60 53.05 53.20 0.0M
2023-01-05 53.20 54.95 51.46 53.00 0.1M
2023-01-04 73.25 73.60 73.25 73.60 0.0M
2023-01-03 74.40 74.40 74.40 74.40 0.0M