AWZ.SI · Yahoo Finance · Daily prices
Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.750 | 3.760 | 2.500 | 2.660 | 928,000 |
| 2026-09-17 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2026-09-16 | 4.240 | 4.340 | 4.220 | 4.340 | 6,200 |
| 2026-09-15 | 4.210 | 4.270 | 4.210 | 4.240 | 10,800 |
| 2026-09-14 | 4.210 | 4.250 | 4.200 | 4.250 | 6,000 |
| 2026-09-11 | 4.410 | 4.410 | 4.220 | 4.220 | 22,600 |
| 2026-09-10 | 4.450 | 4.490 | 4.410 | 4.450 | 68,200 |
| 2026-09-09 | 4.450 | 4.450 | 4.420 | 4.440 | 12,800 |
| 2026-09-08 | 4.480 | 4.480 | 4.420 | 4.460 | 3,500 |
| 2026-09-07 | 4.480 | 4.500 | 4.470 | 4.480 | 14,000 |
| 2026-09-04 | 4.410 | 4.480 | 4.410 | 4.480 | 30,700 |
| 2026-09-03 | 4.420 | 4.420 | 4.370 | 4.410 | 19,300 |
| 2026-09-02 | 4.390 | 4.430 | 4.390 | 4.420 | 19,900 |
| 2026-09-01 | 4.400 | 4.420 | 4.390 | 4.390 | 34,400 |
| 2026-08-31 | 4.350 | 4.400 | 4.350 | 4.390 | 40,300 |
| 2026-08-28 | 4.320 | 4.330 | 4.300 | 4.300 | 13,900 |
| 2026-08-27 | 4.300 | 4.330 | 4.280 | 4.310 | 14,500 |
| 2026-08-26 | 4.300 | 4.340 | 4.290 | 4.300 | 13,400 |
| 2026-08-25 | 4.280 | 4.300 | 4.280 | 4.300 | 19,300 |
| 2026-08-24 | 4.240 | 4.260 | 4.230 | 4.260 | 5,200 |
| 2026-08-21 | 4.210 | 4.260 | 4.200 | 4.260 | 9,500 |
| 2026-08-20 | 4.240 | 4.370 | 4.200 | 4.200 | 6,100 |
| 2026-08-19 | 4.250 | 4.250 | 4.220 | 4.230 | 25,500 |
| 2026-08-18 | 4.330 | 4.330 | 4.200 | 4.200 | 9,700 |
| 2026-08-17 | 4.220 | 4.430 | 4.220 | 4.330 | 35,100 |
| 2026-08-14 | 4.120 | 4.280 | 4.120 | 4.220 | 44,900 |
| 2026-08-13 | 4.000 | 4.120 | 4.000 | 4.120 | 48,100 |
| 2026-08-12 | 3.930 | 4.010 | 3.930 | 4.000 | 46,700 |
| 2026-08-11 | 3.890 | 3.890 | 3.800 | 3.800 | 24,400 |
| 2026-08-07 | 3.840 | 3.840 | 3.820 | 3.840 | 5,200 |
| 2026-08-06 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2026-08-05 | 3.880 | 3.880 | 3.810 | 3.810 | 600 |
| 2026-08-04 | 3.850 | 3.850 | 3.800 | 3.800 | 3,300 |
| 2026-08-03 | 3.770 | 3.850 | 3.770 | 3.850 | 3,100 |
| 2026-07-31 | 3.800 | 3.800 | 3.770 | 3.770 | 4,500 |
| 2026-07-30 | 3.720 | 3.840 | 3.720 | 3.800 | 33,000 |
| 2026-07-29 | 3.720 | 3.720 | 3.700 | 3.710 | 7,400 |
| 2026-07-28 | 3.700 | 3.720 | 3.700 | 3.710 | 3,300 |
| 2026-07-27 | 3.680 | 3.730 | 3.680 | 3.710 | 31,000 |
| 2026-07-24 | 3.700 | 3.700 | 3.680 | 3.680 | 8,900 |
| 2026-07-23 | 3.720 | 3.740 | 3.680 | 3.680 | 6,300 |
| 2026-07-22 | 3.700 | 3.720 | 3.680 | 3.720 | 11,100 |
| 2026-07-21 | 3.730 | 3.750 | 3.710 | 3.710 | 7,900 |
| 2026-07-20 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-07-17 | 3.650 | 3.720 | 3.650 | 3.720 | 2,200 |
| 2026-07-16 | 3.680 | 3.730 | 3.650 | 3.650 | 10,200 |
| 2026-07-15 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-14 | 3.680 | 3.720 | 3.660 | 3.660 | 7,000 |
| 2026-07-13 | 3.660 | 3.740 | 3.660 | 3.680 | 13,000 |
| 2026-07-10 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-09 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-08 | 3.650 | 3.660 | 3.650 | 3.660 | 3,400 |
| 2026-07-07 | 3.670 | 3.710 | 3.670 | 3.670 | 25,100 |
| 2026-07-06 | 3.650 | 3.650 | 3.650 | 3.650 | 700 |
| 2026-07-03 | 3.700 | 3.700 | 3.650 | 3.670 | 6,600 |
| 2026-07-02 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2026-07-01 | 3.660 | 3.690 | 3.650 | 3.670 | 10,300 |
| 2026-06-30 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-06-29 | 3.640 | 3.660 | 3.640 | 3.650 | 5,700 |
| 2026-06-26 | 3.670 | 3.670 | 3.660 | 3.660 | 8,200 |