Azimut Holding S.p.A. (AZIHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 26 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 25 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 158 |
| 24 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 21 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 20 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 18 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 196 |
| 17 Jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 106 |
| 14 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 13 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 12 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 11 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 10 Jun 2024 | 26.63 | 26.78 | 26.63 | 26.78 | 26.78 | 233 |
| 07 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 Jun 2024 | 27.76 | 27.92 | 27.76 | 27.80 | 27.80 | 377 |
| 05 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 04 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 03 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 31 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 30 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 28 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 184 |
| 24 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 23 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 22 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 21 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 20 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 20 May 2024 | 1 Dividend | |||||
| 20 May 2024 | 70:69 Stock split | |||||
| 17 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 27.64 | 264 |
| 16 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.70 | 151 |
| 15 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 14 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 13 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 10 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.42 | - |
| 09 May 2024 | 26.50 | 26.50 | 26.34 | 26.34 | 25.42 | 276 |
| 08 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.41 | - |
| 07 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.41 | 189 |
| 06 May 2024 | 26.60 | 28.19 | 26.60 | 28.19 | 27.21 | 362 |
| 03 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 02 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 01 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 30 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
| 29 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | 229 |
| 26 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.29 | - |
| 25 Apr 2024 | 24.91 | 27.24 | 24.91 | 27.24 | 26.29 | 302 |
| 24 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 23 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 22 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
| 19 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | 129 |
| 18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
| 17 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
| 16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | 145 |
| 15 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 12 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 11 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 10 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 09 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | - |
| 08 Apr 2024 | 25.90 | 25.90 | 25.74 | 25.74 | 24.84 | 509 |
| 05 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 04 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 03 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 02 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 01 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 28 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | - |
| 27 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.17 | 100 |
| 26 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 25 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 22 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 21 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 20 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 19 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - |
| 15 Mar 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 27.79 | 453 |
| 14 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.21 | 236 |
| 13 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 12 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 11 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 08 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 07 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 06 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 05 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 04 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 01 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 29 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 28 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 27 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 26 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 23 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | - |
| 22 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.80 | 218 |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 20 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 16 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | - |
| 15 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.47 | 167 |
| 14 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | - |
| 13 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | - |
| 12 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | 350 |
| 09 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| 08 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.