Aztech Gbl

8AZ.SI · Yahoo Finance · Daily prices

SGD 0.55 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.560	0.560	0.545	0.550	1,203,800
2026-09-17	0.555	0.560	0.550	0.560	786,400
2026-09-16	0.550	0.560	0.550	0.550	830,500
2026-09-15	0.555	0.560	0.550	0.550	399,700
2026-09-14	0.560	0.565	0.550	0.555	586,300
2026-09-11	0.570	0.570	0.560	0.560	607,800
2026-09-10	0.565	0.570	0.555	0.565	1,058,100
2026-09-09	0.560	0.570	0.560	0.565	493,400
2026-09-08	0.570	0.570	0.560	0.560	548,600
2026-09-07	0.565	0.580	0.565	0.570	560,900
2026-09-04	0.560	0.565	0.555	0.565	1,070,500
2026-09-03	0.565	0.565	0.555	0.560	929,000
2026-09-02	0.575	0.580	0.560	0.560	1,166,900
2026-09-01	0.580	0.580	0.565	0.575	965,700
2026-08-31	0.575	0.585	0.565	0.580	1,198,200
2026-08-28	0.575	0.580	0.565	0.575	1,373,800
2026-08-27	0.570	0.580	0.570	0.575	1,001,100
2026-08-26	0.580	0.580	0.570	0.570	801,300
2026-08-25	0.580	0.585	0.565	0.575	2,180,700
2026-08-24	0.585	0.590	0.575	0.575	1,276,400
2026-08-21	0.585	0.590	0.580	0.580	1,817,000
2026-08-20	0.595	0.600	0.585	0.590	2,238,600
2026-08-19	0.600	0.605	0.590	0.595	2,286,300
2026-08-18	0.615	0.620	0.600	0.600	2,183,900
2026-08-17	0.610	0.620	0.610	0.610	2,101,600
2026-08-14	0.605	0.610	0.595	0.605	1,896,400
2026-08-13	0.605	0.610	0.595	0.605	2,265,500
2026-08-12	0.605	0.615	0.600	0.605	1,556,800
2026-08-11	0.610	0.620	0.595	0.600	3,475,600
2026-08-07	0.620	0.625	0.600	0.605	4,086,300
2026-08-06	0.630	0.630	0.620	0.620	2,453,200
2026-08-05	0.645	0.645	0.625	0.630	3,971,000
2026-08-04	0.650	0.655	0.640	0.640	2,545,700
2026-08-03	0.675	0.675	0.645	0.650	4,526,800
2026-07-31	0.695	0.695	0.670	0.670	3,736,000
2026-07-30	0.695	0.705	0.680	0.680	3,807,500
2026-07-29	0.740	0.740	0.680	0.710	5,573,500
2026-07-28	0.840	0.840	0.820	0.830	1,665,800
2026-07-27	0.840	0.850	0.835	0.840	1,168,000
2026-07-24	0.845	0.850	0.835	0.840	606,500
2026-07-23	0.860	0.865	0.845	0.855	509,000
2026-07-22	0.860	0.880	0.855	0.865	1,312,700
2026-07-21	0.840	0.870	0.835	0.860	1,039,300
2026-07-20	0.845	0.850	0.835	0.845	408,200
2026-07-17	0.855	0.855	0.835	0.840	1,126,700
2026-07-16	0.865	0.875	0.850	0.865	967,900
2026-07-15	0.860	0.880	0.855	0.880	800,200
2026-07-14	0.845	0.870	0.835	0.865	1,083,100
2026-07-13	0.865	0.865	0.840	0.845	795,500
2026-07-10	0.855	0.880	0.855	0.865	1,316,700
2026-07-09	0.825	0.855	0.825	0.855	998,300
2026-07-08	0.850	0.855	0.820	0.820	3,016,900
2026-07-07	0.865	0.865	0.850	0.850	1,615,100
2026-07-06	0.875	0.880	0.855	0.865	353,900
2026-07-03	0.860	0.885	0.855	0.875	716,100
2026-07-02	0.870	0.880	0.855	0.860	501,100
2026-07-01	0.870	0.885	0.870	0.880	1,116,900
2026-06-30	0.850	0.880	0.845	0.875	1,368,000
2026-06-29	0.850	0.855	0.840	0.845	957,000
2026-06-26	0.855	0.855	0.840	0.850	1,051,100