Azion Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	13.950	13.950	13.800	13.850	12.526	109,004
2021-11-17	14.000	14.050	13.900	13.900	12.571	144,000
2021-11-16	13.950	14.050	13.850	13.950	12.617	153,002
2021-11-15	13.850	13.950	13.850	13.950	12.617	90,004
2021-11-12	13.950	14.000	13.850	13.850	12.526	90,042
2021-11-11	14.000	14.000	13.900	13.950	12.617	42,120
2021-11-10	14.100	14.100	13.900	13.950	12.617	68,642
2021-11-09	13.900	13.950	13.800	13.900	12.571	33,126
2021-11-08	13.950	14.150	13.800	13.800	12.481	301,156
2021-11-05	14.150	14.300	13.900	13.950	12.617	267,159
2021-11-04	14.100	14.150	13.950	14.050	12.707	92,007
2021-11-03	14.000	14.100	13.700	14.050	12.707	212,005
2021-11-02	14.100	14.100	13.800	13.800	12.481	143,054
2021-11-01	14.350	14.350	13.750	13.950	12.617	243,015
2021-10-29	14.250	14.250	14.100	14.150	12.798	71,002
2021-10-28	14.200	14.400	14.000	14.100	12.752	211,910
2021-10-27	14.200	14.200	13.900	14.050	12.707	158,502
2021-10-26	13.950	14.200	13.700	14.000	12.662	272,000
2021-10-25	14.050	14.200	13.500	13.750	12.436	241,038
2021-10-22	14.200	14.350	13.700	14.150	12.798	261,117
2021-10-21	14.400	15.250	14.000	14.150	12.798	1,480,161
2021-10-20	13.400	14.700	13.400	14.050	12.707	1,516,638
2021-10-19	13.500	13.500	13.350	13.400	12.119	18,122
2021-10-18	13.450	13.450	13.450	13.450	12.164	6,828
2021-10-15	13.550	13.550	13.250	13.450	12.164	91,002
2021-10-14	13.400	13.600	13.300	13.550	12.255	49,002

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.