ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Azure Holding Group Corp (OP:AZRH)

1.090 +0.346 (+46.43%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7500 1.350 0.7500 1.090 17,565 +0.35(+46.43%)
Dec 24, 2025 0.6500 0.7500 0.6500 0.7444 13,305 -0.06(-6.95%)
Dec 23, 2025 0.7500 0.8400 0.6500 0.8000 35,156 -0.03(-3.61%)
Dec 22, 2025 0.8501 0.8501 0.8000 0.8300 25,334 -0.03(-2.92%)
Dec 19, 2025 0.8001 1.000 0.8000 0.8550 25,067 -0.14(-13.64%)
Dec 18, 2025 1.010 1.210 0.7000 0.9900 145,955 -0.21(-17.50%)
Dec 17, 2025 0.9000 1.400 0.9000 1.200 94,686 +0.20(+20.00%)
Dec 16, 2025 1.150 1.150 0.9001 1.000 24,416 -0.19(-15.97%)
Dec 15, 2025 1.720 1.720 0.6500 1.190 200,991 -0.46(-27.88%)
Dec 12, 2025 1.650 1.670 1.500 1.650 3,961 -0.04(-2.37%)
Dec 11, 2025 1.330 1.700 1.260 1.690 20,251 +0.07(+4.32%)
Dec 10, 2025 1.580 1.750 1.500 1.620 17,781 +0.02(+1.25%)
Dec 09, 2025 1.530 1.600 1.450 1.600 7,546 +0.08(+5.26%)
Dec 08, 2025 1.490 1.520 1.200 1.520 64,313 -0.03(-1.94%)
Dec 05, 2025 1.630 1.790 1.500 1.550 49,735 -0.26(-14.36%)
Dec 04, 2025 1.650 1.830 1.600 1.810 28,380 +0.16(+9.70%)
Dec 03, 2025 1.850 1.850 1.650 1.650 14,462 -0.07(-4.07%)
Dec 02, 2025 1.720 1.900 1.700 1.720 17,099 -0.23(-11.79%)
Dec 01, 2025 1.780 1.950 1.650 1.950 39,871 +0.19(+10.80%)
Nov 28, 2025 1.770 1.770 1.600 1.760 13,558 +0.07(+4.14%)
Nov 26, 2025 1.600 1.800 1.600 1.690 19,113 -0.08(-4.52%)
Nov 25, 2025 1.770 1.800 1.650 1.770 12,478 -0.03(-1.67%)
Nov 24, 2025 1.990 1.990 1.760 1.800 21,395 -0.24(-11.76%)
Nov 21, 2025 1.850 2.050 1.700 2.040 25,893 +0.19(+10.27%)
Nov 20, 2025 1.990 2.000 1.720 1.850 7,869 +0.14(+8.19%)
Nov 19, 2025 1.860 1.990 1.700 1.710 37,849 -0.29(-14.50%)
Nov 18, 2025 1.870 2.050 1.860 2.000 19,423 -0.05(-2.44%)
Nov 17, 2025 1.900 2.200 1.800 2.050 38,460 +0.24(+13.26%)
Nov 14, 2025 1.580 1.900 1.550 1.810 48,824 +0.13(+7.74%)
Nov 13, 2025 1.680 1.800 1.550 1.680 21,690 -0.04(-2.33%)
Nov 12, 2025 1.900 1.980 1.600 1.720 24,628 -0.27(-13.57%)
Nov 11, 2025 1.960 2.000 1.400 1.990 26,497 -0.04(-1.97%)
Nov 10, 2025 1.730 2.360 1.700 2.030 20,549 +0.32(+18.71%)
Nov 07, 2025 1.750 1.940 1.550 1.710 31,961 -0.23(-11.86%)
Nov 06, 2025 2.280 2.300 1.450 1.940 67,877 -0.36(-15.65%)
Nov 05, 2025 2.270 2.350 2.030 2.300 24,993 +0.04(+1.77%)
Nov 04, 2025 2.130 2.450 2.070 2.260 11,759 -0.21(-8.50%)
Nov 03, 2025 2.500 2.660 2.030 2.470 46,446 -0.02(-0.80%)
Oct 31, 2025 2.340 2.500 1.980 2.490 57,038 +0.14(+5.96%)
Oct 30, 2025 2.250 2.500 2.200 2.350 36,012 +0.15(+6.82%)
Oct 29, 2025 2.250 2.250 2.070 2.200 34,910 +0.13(+6.28%)
Oct 28, 2025 2.350 2.350 1.800 2.070 63,328 -0.28(-11.91%)
Oct 27, 2025 1.750 2.470 1.500 2.350 194,618 +0.60(+34.29%)
Oct 24, 2025 2.000 2.000 1.550 1.750 69,213 -0.10(-5.41%)
Oct 23, 2025 1.500 1.950 1.300 1.850 174,781 +0.20(+12.12%)
Oct 22, 2025 1.670 1.800 1.560 1.650 42,703 -0.02(-1.20%)
Oct 21, 2025 1.760 1.850 1.660 1.670 38,125 -0.09(-5.11%)
Oct 20, 2025 1.760 1.760 1.615 1.760 44,769 +0.00(+0.00%)
Oct 17, 2025 1.860 1.900 1.640 1.760 67,174 -0.14(-7.37%)
Oct 16, 2025 1.770 1.900 1.670 1.900 90,317 +0.24(+14.46%)
Oct 15, 2025 1.550 1.660 1.480 1.660 56,375 +0.11(+7.10%)
Oct 14, 2025 1.580 1.580 1.450 1.550 31,025 -0.05(-3.13%)
Oct 13, 2025 1.500 1.600 1.310 1.600 43,558 +0.15(+9.97%)
Oct 10, 2025 1.350 1.500 1.290 1.455 47,051 +0.23(+18.29%)
Oct 09, 2025 1.400 1.490 1.030 1.230 171,773 -0.18(-12.77%)
Oct 08, 2025 1.600 1.850 1.360 1.410 111,484 -0.25(-15.06%)
Oct 07, 2025 1.600 1.880 1.110 1.660 225,980 +0.01(+0.61%)
Oct 06, 2025 1.480 1.650 1.350 1.650 107,141 +0.35(+26.92%)
Oct 03, 2025 1.410 1.500 1.020 1.300 332,208 -0.09(-6.47%)
Oct 02, 2025 1.040 1.430 1.030 1.390 290,609 +0.36(+34.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.