AZZ

AZZ
🏛️ usa →
109.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 113.26 113.26 113.26 113.26 4.4K
09:50 114.23 114.23 114.23 114.23 0.7K
09:57 114.23 114.23 114.23 114.23 0.9K
10:15 113.61 114.37 113.61 114.37 0.5K
10:17 113.86 113.86 113.86 113.86 0.2K
10:20 113.43 113.43 113.34 113.34 2.4K
10:36 113.50 113.50 113.50 113.50 1.3K
10:52 113.44 113.44 113.44 113.44 0.3K
10:57 114.02 114.03 114.02 114.03 1.0K
11:00 114.18 114.18 114.18 114.18 1.7K
11:16 113.80 113.80 113.80 113.80 0.9K
11:31 114.04 114.04 114.04 114.04 1.1K
11:38 114.12 114.16 114.12 114.16 1.6K
11:46 113.93 113.93 113.93 113.93 0.5K
11:47 113.93 113.93 113.93 113.93 1.4K
11:57 113.76 113.76 113.76 113.76 0.4K
12:06 113.81 113.81 113.81 113.81 1.2K
12:23 113.79 113.79 113.79 113.79 1.2K
12:32 114.04 114.04 114.04 114.04 0.4K
12:34 113.95 113.95 113.95 113.95 1.2K
12:35 114.10 114.10 114.10 114.10 1.5K
12:36 114.10 114.10 114.10 114.10 0.6K
12:39 114.12 114.12 114.12 114.12 0.8K
12:47 113.98 113.98 113.98 113.98 0.6K
12:55 113.92 113.92 113.92 113.92 0.2K
12:58 113.99 113.99 113.99 113.99 0.6K
13:08 114.09 114.09 114.09 114.09 0.6K
13:11 113.99 113.99 113.99 113.99 0.7K
13:12 113.97 113.97 113.97 113.97 0.2K
13:18 113.82 113.82 113.82 113.82 0.2K
13:23 113.74 113.74 113.74 113.74 0.3K
13:24 113.96 113.96 113.96 113.96 0.4K
13:34 113.99 113.99 113.99 113.99 0.4K
13:41 114.00 114.00 114.00 114.00 1.6K
13:45 114.00 114.00 114.00 114.00 0.8K
13:48 114.06 114.06 114.06 114.06 1.1K
13:50 114.15 114.15 114.15 114.15 0.4K
13:52 114.16 114.16 114.16 114.16 0.3K
13:55 114.16 114.16 114.16 114.16 0.5K
13:58 114.16 114.16 114.16 114.16 0.2K
13:59 114.16 114.16 114.16 114.16 0.9K
14:01 114.18 114.18 114.18 114.18 0.8K
14:02 114.18 114.18 114.00 114.00 0.9K
14:07 113.75 113.75 113.75 113.75 0.5K
14:09 113.96 113.96 113.96 113.96 0.6K
14:12 113.92 113.92 113.92 113.92 0.8K
14:20 113.99 114.03 113.99 114.03 0.7K
14:24 114.06 114.06 114.06 114.06 0.5K
14:26 113.79 113.79 113.79 113.79 1.8K
14:27 113.87 113.87 113.87 113.87 0.2K
14:28 113.92 113.92 113.92 113.92 0.5K
14:29 113.89 113.89 113.89 113.89 1.1K
14:37 113.92 113.92 113.92 113.92 0.9K
14:42 113.88 113.88 113.88 113.88 0.5K
14:46 113.97 113.97 113.97 113.97 0.4K
14:49 113.92 113.92 113.92 113.92 0.7K
14:51 113.97 113.97 113.97 113.97 0.9K
14:57 113.94 113.94 113.94 113.94 0.2K
14:58 114.04 114.04 114.04 114.04 0.4K
15:01 114.04 114.04 114.04 114.04 1.0K
15:03 114.06 114.08 114.06 114.08 0.9K
15:09 114.06 114.06 114.04 114.04 2.3K
15:17 114.03 114.03 114.03 114.03 2.1K
15:21 113.87 113.87 113.87 113.87 0.3K
15:22 113.88 114.00 113.88 114.00 2.1K
15:27 113.98 113.98 113.98 113.98 1.0K
15:32 113.97 113.97 113.97 113.97 1.5K
15:34 113.98 113.98 113.98 113.98 1.1K
15:37 113.99 113.99 113.99 113.99 0.8K
15:39 114.11 114.11 114.11 114.11 1.0K
15:40 114.25 114.25 114.25 114.25 1.3K
15:43 114.26 114.26 114.26 114.26 0.8K
15:44 114.17 114.17 114.17 114.17 1.7K
15:47 114.22 114.22 114.22 114.22 0.4K
15:49 114.22 114.22 114.22 114.22 0.3K
15:50 114.26 114.26 114.26 114.26 2.0K
15:53 114.68 114.79 114.68 114.78 0.8K
15:54 114.63 114.78 114.63 114.65 2.1K
15:55 114.49 114.62 114.49 114.62 2.9K
15:56 114.60 114.65 114.60 114.65 1.9K
15:57 114.72 114.72 114.68 114.68 3.8K
15:58 114.65 114.65 114.59 114.65 2.6K
15:59 114.54 114.65 114.53 114.55 62.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 111.56 111.50 108.88 109.09 0.2M
2025-09-26 110.91 114.10 110.29 110.88 0.1M
2025-09-25 111.09 111.56 109.70 110.63 0.2M
2025-09-24 113.30 113.51 111.02 111.44 0.2M
2025-09-23 114.55 115.52 112.95 113.26 0.2M
2025-09-22 113.91 114.79 113.26 114.53 0.1M
2025-09-19 116.86 116.87 113.78 113.92 0.7M
2025-09-18 113.58 117.85 113.01 116.63 0.3M
2025-09-17 115.12 116.07 112.54 113.35 0.4M
2025-09-16 115.00 116.34 112.01 114.45 0.4M
2025-09-15 117.59 118.41 115.09 115.28 0.2M
2025-09-12 118.95 118.99 117.00 117.25 0.2M
2025-09-11 115.92 119.95 115.50 119.54 0.2M
2025-09-10 113.66 116.40 113.66 115.42 0.4M
2025-09-09 114.53 115.28 112.48 113.63 0.2M
2025-09-08 117.19 117.84 114.30 115.55 0.3M
2025-09-05 117.39 118.72 115.49 116.93 0.1M
2025-09-04 113.39 116.72 112.84 116.71 0.2M
2025-09-03 112.18 113.64 111.52 112.87 0.2M
2025-09-02 111.00 112.78 110.50 112.40 0.1M
2025-08-29 115.44 115.44 112.34 112.89 0.2M
2025-08-28 116.98 117.00 115.00 115.00 0.2M
2025-08-27 115.00 116.46 114.66 116.44 0.4M
2025-08-26 115.34 116.37 115.00 115.58 0.2M
2025-08-25 116.25 116.57 115.03 115.19 0.1M
2025-08-22 112.79 117.16 112.74 116.33 0.2M
2025-08-21 112.56 113.51 111.56 111.79 0.2M
2025-08-20 113.09 115.55 112.16 112.81 0.2M
2025-08-19 112.71 114.48 112.69 113.23 0.1M
2025-08-18 112.41 113.31 111.65 112.95 0.2M
2025-08-15 113.45 113.51 110.50 112.63 0.4M
2025-08-14 117.35 117.35 112.76 112.88 0.3M
2025-08-13 113.90 116.78 113.50 116.55 0.3M
2025-08-12 112.11 113.99 111.08 113.57 0.3M
2025-08-11 110.46 112.23 109.95 111.56 0.4M
2025-08-08 110.92 110.93 108.06 110.25 0.4M
2025-08-07 109.77 112.84 107.76 109.08 0.8M
2025-08-06 108.79 109.15 106.93 108.50 0.2M
2025-08-05 107.37 109.20 107.14 108.44 0.3M
2025-08-04 107.11 107.50 105.14 106.82 0.3M
2025-08-01 108.20 108.46 105.90 106.32 0.3M
2025-07-31 111.40 111.98 108.80 109.50 0.3M
2025-07-30 113.27 114.49 111.11 111.66 0.4M
2025-07-29 112.28 113.03 110.97 112.84 0.3M
2025-07-28 110.13 111.77 109.45 111.56 0.3M
2025-07-25 110.27 110.49 109.31 109.69 0.2M
2025-07-24 109.49 110.07 108.73 109.26 0.2M
2025-07-23 111.23 112.23 108.21 109.73 0.4M
2025-07-22 111.34 112.84 108.86 110.52 0.3M
2025-07-21 112.12 112.85 110.54 111.44 0.2M
2025-07-18 112.41 112.63 110.37 112.00 0.3M
2025-07-17 109.91 112.61 109.87 111.90 0.5M
2025-07-16 107.10 109.69 105.49 109.69 0.3M
2025-07-15 107.20 107.20 104.53 106.27 0.5M
2025-07-14 106.12 108.05 105.45 106.78 0.5M
2025-07-11 105.85 107.32 104.82 106.04 0.5M
2025-07-10 103.99 113.58 102.45 106.29 1.4M
2025-07-09 99.95 101.02 98.69 100.93 0.6M
2025-07-08 99.05 99.94 98.54 98.81 0.3M
2025-07-07 99.43 100.26 98.26 98.83 0.2M
2025-07-03 100.00 101.43 99.34 99.62 0.1M
2025-07-02 97.13 100.37 97.13 100.12 0.3M
2025-07-01 94.81 98.23 94.16 96.74 0.2M
2025-06-30 95.37 95.41 93.78 94.48 0.3M
2025-06-27 93.63 95.92 92.90 95.07 0.7M
2025-06-26 91.60 92.82 90.47 92.75 0.2M
2025-06-25 90.90 91.18 90.21 90.83 0.2M
2025-06-24 89.40 92.00 88.83 91.10 0.4M
2025-06-23 87.18 89.09 86.67 88.88 0.2M
2025-06-20 89.97 90.00 86.71 87.49 0.3M
2025-06-18 89.10 91.02 89.10 89.40 0.2M
2025-06-17 89.39 90.53 89.37 89.47 0.1M
2025-06-16 90.29 90.87 89.74 90.05 0.1M
2025-06-13 90.13 91.17 89.15 89.59 0.1M
2025-06-12 91.49 91.94 90.00 91.28 0.1M
2025-06-11 92.66 92.93 91.19 92.44 0.2M
2025-06-10 92.95 93.15 91.24 92.10 0.2M
2025-06-09 94.10 94.19 92.53 92.85 0.2M
2025-06-06 94.85 95.67 93.66 94.44 0.1M
2025-06-05 93.51 94.41 92.86 93.63 0.1M
2025-06-04 93.55 93.86 92.02 93.12 0.2M
2025-06-03 93.33 93.65 91.62 93.24 0.2M
2025-06-02 90.74 93.10 89.21 93.10 0.3M
2025-05-30 90.35 91.32 89.29 90.69 0.2M
2025-05-29 90.32 90.97 89.26 90.57 0.1M
2025-05-28 90.95 91.45 89.47 89.93 0.1M
2025-05-27 90.25 91.39 89.28 91.26 0.2M
2025-05-23 87.86 89.70 87.86 88.99 0.2M
2025-05-22 90.09 90.50 88.82 89.61 0.2M
2025-05-21 91.59 92.42 90.10 90.30 0.2M
2025-05-20 92.45 93.24 92.37 92.49 0.1M
2025-05-19 90.93 93.09 90.93 92.84 0.1M
2025-05-16 91.75 92.98 90.99 92.69 0.2M
2025-05-15 91.13 92.65 90.25 91.89 0.2M
2025-05-14 94.30 94.80 91.41 91.50 0.2M
2025-05-13 93.91 94.71 93.43 94.15 0.2M
2025-05-12 94.83 95.56 92.47 93.44 0.2M
2025-05-09 90.66 91.73 90.45 91.49 0.1M
2025-05-08 88.75 91.85 87.87 90.77 0.2M
2025-05-07 90.51 90.77 86.88 88.48 0.2M
2025-05-06 88.70 90.35 88.62 89.79 0.1M
2025-05-05 89.81 90.52 89.14 89.58 0.2M
2025-05-02 88.25 91.34 88.19 90.46 0.2M
2025-05-01 86.94 88.87 86.06 86.88 0.2M
2025-04-30 86.92 87.41 84.52 86.76 0.3M
2025-04-29 86.78 88.44 85.67 88.14 0.2M
2025-04-28 85.85 86.86 85.26 86.86 0.3M
2025-04-25 84.05 85.25 83.25 85.21 0.2M
2025-04-24 81.53 85.81 81.24 84.72 0.3M
2025-04-23 82.67 85.44 80.79 81.63 0.4M
2025-04-22 74.97 80.88 74.00 80.06 0.7M
2025-04-21 80.14 80.83 77.31 77.62 0.4M
2025-04-17 82.10 83.01 80.89 81.00 0.2M
2025-04-16 81.33 82.76 80.24 82.01 0.3M
2025-04-15 82.36 83.82 81.15 81.98 0.1M
2025-04-14 82.75 84.38 81.67 82.38 0.1M
2025-04-11 80.99 82.94 79.77 81.80 0.1M
2025-04-10 81.97 83.28 79.48 80.84 0.2M
2025-04-09 75.95 86.19 74.83 84.19 0.2M
2025-04-08 78.21 82.00 73.83 75.58 0.4M
2025-04-07 73.72 80.67 70.90 75.96 0.3M
2025-04-04 77.74 79.38 74.02 77.00 0.3M
2025-04-03 83.00 83.26 80.21 80.97 0.3M
2025-04-02 84.42 87.79 84.42 87.57 0.3M
2025-04-01 83.26 86.02 82.60 85.79 0.2M
2025-03-31 82.93 84.07 82.29 83.61 0.3M
2025-03-28 85.43 86.10 83.47 84.00 0.1M
2025-03-27 86.72 86.72 84.81 85.76 0.2M
2025-03-26 86.59 88.29 86.01 86.46 0.2M
2025-03-25 86.06 86.74 85.48 86.29 0.2M
2025-03-24 84.36 86.44 83.99 86.31 0.3M
2025-03-21 82.53 83.20 80.81 82.44 0.6M
2025-03-20 82.50 84.80 82.47 83.68 0.2M
2025-03-19 83.67 85.09 82.68 83.74 0.8M
2025-03-18 86.22 86.96 83.25 83.72 0.2M
2025-03-17 86.42 87.00 84.72 86.73 0.3M
2025-03-14 87.15 88.98 85.84 86.50 0.3M
2025-03-13 87.30 87.86 84.69 86.18 0.2M
2025-03-12 91.36 91.36 85.70 87.44 0.4M
2025-03-11 88.19 91.39 88.19 90.48 0.2M
2025-03-10 88.17 89.85 87.30 87.73 0.3M
2025-03-07 88.38 90.76 87.32 90.09 0.2M
2025-03-06 88.85 90.41 87.69 88.89 0.2M
2025-03-05 89.59 90.77 88.40 90.03 0.2M
2025-03-04 90.03 91.01 87.08 89.25 0.2M
2025-03-03 96.63 97.00 90.67 91.47 0.2M
2025-02-28 95.08 96.48 94.79 96.11 0.3M
2025-02-27 96.49 97.17 95.01 95.01 0.2M
2025-02-26 96.28 98.39 95.97 96.61 0.2M
2025-02-25 96.53 97.64 94.40 96.16 1.0M
2025-02-24 95.60 97.41 94.14 96.15 0.3M
2025-02-21 98.90 99.48 94.27 94.90 0.2M
2025-02-20 98.24 98.33 96.67 97.66 0.2M
2025-02-19 98.04 99.20 96.47 98.70 0.2M
2025-02-18 97.76 99.49 96.77 99.01 0.2M
2025-02-14 98.81 98.86 97.17 97.95 0.2M
2025-02-13 97.90 99.18 96.18 98.57 0.3M
2025-02-12 95.28 97.26 94.55 96.84 0.3M
2025-02-11 98.65 98.67 96.52 97.52 0.5M
2025-02-10 96.13 98.13 95.50 97.55 0.3M
2025-02-07 95.46 96.20 94.03 95.55 0.4M
2025-02-06 93.23 95.59 92.36 95.55 0.6M
2025-02-05 88.61 92.70 88.18 92.55 0.5M
2025-02-04 86.01 88.12 85.16 87.74 0.1M
2025-02-03 83.53 86.21 82.64 86.11 0.1M
2025-01-31 87.88 87.88 85.17 85.79 0.2M
2025-01-30 86.86 88.38 86.70 87.71 0.1M
2025-01-29 85.99 87.22 85.89 86.15 0.1M
2025-01-28 87.13 87.13 84.11 85.96 0.1M
2025-01-27 85.63 88.21 84.95 86.81 0.2M
2025-01-24 88.04 88.29 85.70 86.54 0.1M
2025-01-23 87.16 88.19 86.33 88.15 0.1M
2025-01-22 89.18 89.96 87.51 87.89 0.1M
2025-01-21 88.70 89.95 88.05 89.49 0.1M
2025-01-17 88.81 88.81 87.21 87.64 0.1M
2025-01-16 86.90 87.99 86.67 87.25 0.1M
2025-01-15 88.26 88.26 85.35 86.70 0.1M
2025-01-14 82.65 86.00 82.65 85.92 0.2M
2025-01-13 82.47 82.69 78.38 82.13 0.2M
2025-01-10 81.48 83.75 81.13 83.74 0.2M
2025-01-08 82.65 85.19 81.23 83.11 0.3M
2025-01-07 85.03 85.73 82.48 84.74 0.4M
2025-01-06 85.81 86.90 84.28 85.10 0.2M
2025-01-03 83.91 85.28 82.99 85.22 0.2M
2025-01-02 82.76 84.01 81.53 82.90 0.1M