Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,359.24 -140.36 (-1.87%) BTC-USD
28,063.54 +383.78 (+1.39%) CMC Crypto 200
612.10 +14.64 (+2.45%)
Azure Power Global Limited (AZRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 1.9500 | 2.1200 | 1.8800 | 2.0900 | 2.0900 | 451,000 |
| 22 Mar 2023 | 1.6800 | 1.9200 | 1.6500 | 1.8500 | 1.8500 | 464,900 |
| 21 Mar 2023 | 1.8600 | 1.8700 | 1.6200 | 1.6800 | 1.6800 | 590,400 |
| 20 Mar 2023 | 2.1300 | 2.2100 | 1.8100 | 1.8100 | 1.8100 | 496,600 |
| 17 Mar 2023 | 2.0200 | 2.2800 | 1.9900 | 2.1100 | 2.1100 | 730,800 |
| 16 Mar 2023 | 1.9600 | 2.1800 | 1.8800 | 1.9900 | 1.9900 | 587,700 |
| 15 Mar 2023 | 2.0300 | 2.0900 | 1.9500 | 1.9800 | 1.9800 | 621,800 |
| 14 Mar 2023 | 2.1100 | 2.2100 | 2.0100 | 2.1100 | 2.1100 | 938,000 |
| 13 Mar 2023 | 2.6400 | 2.6650 | 1.9600 | 1.9900 | 1.9900 | 927,500 |
| 10 Mar 2023 | 2.7300 | 2.7900 | 2.6100 | 2.6900 | 2.6900 | 294,600 |
| 09 Mar 2023 | 2.7400 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 212,700 |
| 08 Mar 2023 | 2.7900 | 2.8500 | 2.6500 | 2.7500 | 2.7500 | 201,900 |
| 07 Mar 2023 | 2.8600 | 2.8610 | 2.7500 | 2.8000 | 2.8000 | 284,600 |
| 06 Mar 2023 | 3.0900 | 3.1200 | 2.6500 | 2.8300 | 2.8300 | 724,100 |
| 03 Mar 2023 | 3.3900 | 3.5000 | 3.0900 | 3.1300 | 3.1300 | 388,000 |
| 02 Mar 2023 | 3.4900 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 159,300 |
| 01 Mar 2023 | 3.3900 | 3.5600 | 3.3900 | 3.5300 | 3.5300 | 125,500 |
| 28 Feb 2023 | 3.6700 | 3.7130 | 3.2800 | 3.3200 | 3.3200 | 306,600 |
| 27 Feb 2023 | 3.5900 | 3.9500 | 3.5540 | 3.7000 | 3.7000 | 156,900 |
| 24 Feb 2023 | 3.7600 | 3.7600 | 3.4200 | 3.5500 | 3.5500 | 182,200 |
| 23 Feb 2023 | 3.8300 | 3.9000 | 3.7200 | 3.8300 | 3.8300 | 102,000 |
| 22 Feb 2023 | 3.6400 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 95,400 |
| 21 Feb 2023 | 3.7400 | 3.7400 | 3.5700 | 3.6400 | 3.6400 | 113,800 |
| 17 Feb 2023 | 3.7100 | 3.8300 | 3.6400 | 3.7900 | 3.7900 | 100,500 |
| 16 Feb 2023 | 3.7200 | 3.8900 | 3.6850 | 3.8400 | 3.8400 | 239,100 |
| 15 Feb 2023 | 3.4700 | 3.7400 | 3.4550 | 3.7300 | 3.7300 | 123,700 |
| 14 Feb 2023 | 3.4200 | 3.4900 | 3.2680 | 3.4400 | 3.4400 | 165,000 |
| 13 Feb 2023 | 3.3300 | 3.5800 | 3.3300 | 3.3800 | 3.3800 | 266,700 |
| 10 Feb 2023 | 3.5100 | 3.5900 | 3.3050 | 3.3300 | 3.3300 | 211,200 |
| 09 Feb 2023 | 3.9400 | 3.9400 | 3.5000 | 3.5100 | 3.5100 | 217,400 |
| 08 Feb 2023 | 4.0400 | 4.2050 | 3.8690 | 3.9000 | 3.9000 | 210,400 |
| 07 Feb 2023 | 4.0700 | 4.1300 | 3.9630 | 4.0700 | 4.0700 | 151,200 |
| 06 Feb 2023 | 4.0700 | 4.1700 | 4.0300 | 4.0900 | 4.0900 | 122,100 |
| 03 Feb 2023 | 4.1000 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 101,600 |
| 02 Feb 2023 | 4.2000 | 4.2800 | 4.0800 | 4.1300 | 4.1300 | 336,600 |
| 01 Feb 2023 | 4.1200 | 4.1900 | 4.0550 | 4.1700 | 4.1700 | 157,900 |
| 31 Jan 2023 | 4.0800 | 4.1500 | 4.0350 | 4.0600 | 4.0600 | 202,800 |
| 30 Jan 2023 | 4.2900 | 4.2900 | 4.0050 | 4.1000 | 4.1000 | 188,200 |
| 27 Jan 2023 | 4.0500 | 4.4700 | 4.0500 | 4.3500 | 4.3500 | 212,500 |
| 26 Jan 2023 | 4.3000 | 4.4400 | 4.1300 | 4.1500 | 4.1500 | 696,800 |
| 25 Jan 2023 | 4.0700 | 4.2900 | 4.0300 | 4.2700 | 4.2700 | 213,600 |
| 24 Jan 2023 | 4.1000 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 93,500 |
| 23 Jan 2023 | 4.1800 | 4.3800 | 4.0100 | 4.1400 | 4.1400 | 141,600 |
| 20 Jan 2023 | 4.1800 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 133,100 |
| 19 Jan 2023 | 4.2000 | 4.3100 | 4.0800 | 4.1000 | 4.1000 | 111,000 |
| 18 Jan 2023 | 4.4000 | 4.6400 | 4.2200 | 4.2700 | 4.2700 | 334,500 |
| 17 Jan 2023 | 4.0000 | 4.5800 | 3.9000 | 4.3500 | 4.3500 | 865,200 |
| 13 Jan 2023 | 4.0000 | 4.2400 | 3.9700 | 4.0000 | 4.0000 | 482,900 |
| 12 Jan 2023 | 4.6500 | 4.6900 | 4.2600 | 4.2800 | 4.2800 | 360,300 |
| 11 Jan 2023 | 4.9300 | 4.9800 | 4.4300 | 4.6100 | 4.6100 | 477,600 |
| 10 Jan 2023 | 4.6900 | 4.9500 | 4.5400 | 4.9100 | 4.9100 | 339,900 |
| 09 Jan 2023 | 4.5500 | 4.8550 | 4.5000 | 4.7200 | 4.7200 | 168,700 |
| 06 Jan 2023 | 4.1800 | 4.5500 | 4.0850 | 4.5200 | 4.5200 | 144,300 |
| 05 Jan 2023 | 4.2600 | 4.2600 | 4.0250 | 4.1200 | 4.1200 | 125,800 |
| 04 Jan 2023 | 4.1400 | 4.3100 | 4.0500 | 4.2400 | 4.2400 | 126,000 |
| 03 Jan 2023 | 4.3800 | 4.4500 | 4.0400 | 4.1400 | 4.1400 | 182,900 |
| 30 Dec 2022 | 4.3700 | 4.4250 | 4.2150 | 4.3100 | 4.3100 | 151,200 |
| 29 Dec 2022 | 4.0800 | 4.4400 | 4.0800 | 4.3700 | 4.3700 | 464,300 |
| 28 Dec 2022 | 4.0300 | 4.1550 | 3.7950 | 4.0800 | 4.0800 | 393,400 |
| 27 Dec 2022 | 4.6600 | 4.6800 | 4.0200 | 4.0700 | 4.0700 | 438,600 |
| 23 Dec 2022 | 4.6900 | 4.8500 | 4.5700 | 4.6600 | 4.6600 | 200,400 |
| 22 Dec 2022 | 4.8800 | 4.9900 | 4.6200 | 4.6900 | 4.6900 | 206,900 |
| 21 Dec 2022 | 4.9100 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 210,500 |
| 20 Dec 2022 | 4.8300 | 5.0500 | 4.7730 | 4.8600 | 4.8600 | 254,800 |
| 19 Dec 2022 | 5.1500 | 5.1800 | 4.6500 | 4.9100 | 4.9100 | 242,700 |
| 16 Dec 2022 | 5.0200 | 5.5300 | 4.8800 | 5.1800 | 5.1800 | 1,716,300 |
| 15 Dec 2022 | 4.6900 | 5.1800 | 4.6900 | 5.1600 | 5.1600 | 419,400 |
| 14 Dec 2022 | 4.5900 | 5.0000 | 4.5600 | 4.8200 | 4.8200 | 397,000 |
| 13 Dec 2022 | 4.8500 | 4.9300 | 4.5700 | 4.7100 | 4.7100 | 443,400 |
| 12 Dec 2022 | 4.9300 | 4.9300 | 4.5950 | 4.6200 | 4.6200 | 388,900 |
| 09 Dec 2022 | 4.6400 | 5.0400 | 4.6400 | 4.9300 | 4.9300 | 223,100 |
| 08 Dec 2022 | 4.8700 | 4.9500 | 4.6500 | 4.7500 | 4.7500 | 350,900 |
| 07 Dec 2022 | 4.7800 | 4.9200 | 4.7500 | 4.8200 | 4.8200 | 203,200 |
| 06 Dec 2022 | 5.0000 | 5.2800 | 4.6700 | 4.8000 | 4.8000 | 403,700 |
| 05 Dec 2022 | 5.2500 | 5.3500 | 4.8100 | 5.0300 | 5.0300 | 338,300 |
| 02 Dec 2022 | 5.2600 | 5.7800 | 5.2000 | 5.3200 | 5.3200 | 414,400 |
| 01 Dec 2022 | 5.5600 | 5.7100 | 5.1100 | 5.2200 | 5.2200 | 338,900 |
| 30 Nov 2022 | 5.6700 | 5.8700 | 5.5000 | 5.7100 | 5.7100 | 339,300 |
| 29 Nov 2022 | 5.5700 | 5.8400 | 5.5300 | 5.7400 | 5.7400 | 201,600 |
| 28 Nov 2022 | 5.9400 | 5.9850 | 5.4900 | 5.5900 | 5.5900 | 117,800 |
| 25 Nov 2022 | 5.5500 | 6.1720 | 5.5300 | 6.1000 | 6.1000 | 222,800 |
| 23 Nov 2022 | 5.2400 | 5.8500 | 5.2200 | 5.6700 | 5.6700 | 283,100 |
| 22 Nov 2022 | 5.3300 | 5.4500 | 5.1900 | 5.2700 | 5.2700 | 101,000 |
| 21 Nov 2022 | 5.2700 | 5.3600 | 5.1600 | 5.3100 | 5.3100 | 136,000 |
| 18 Nov 2022 | 5.7800 | 5.8000 | 5.3000 | 5.3800 | 5.3800 | 212,600 |
| 17 Nov 2022 | 5.7500 | 5.8400 | 5.6000 | 5.7500 | 5.7500 | 150,800 |
| 16 Nov 2022 | 5.9600 | 5.9900 | 5.7000 | 5.8300 | 5.8300 | 155,800 |
| 15 Nov 2022 | 6.2700 | 6.3800 | 5.9400 | 6.0400 | 6.0400 | 306,900 |
| 14 Nov 2022 | 6.0100 | 6.3200 | 5.7850 | 6.0900 | 6.0900 | 308,500 |
| 11 Nov 2022 | 5.8700 | 6.3800 | 5.8450 | 6.0100 | 6.0100 | 342,600 |
| 10 Nov 2022 | 5.5600 | 6.0300 | 5.5600 | 5.9600 | 5.9600 | 324,500 |
| 09 Nov 2022 | 5.9100 | 6.0100 | 5.3100 | 5.3700 | 5.3700 | 331,100 |
| 08 Nov 2022 | 5.5700 | 6.2800 | 5.5300 | 5.9900 | 5.9900 | 431,300 |
| 07 Nov 2022 | 5.5600 | 5.7300 | 5.4200 | 5.5100 | 5.5100 | 235,800 |
| 04 Nov 2022 | 5.7800 | 5.7800 | 5.3000 | 5.5300 | 5.5300 | 298,900 |
| 03 Nov 2022 | 5.3200 | 5.8400 | 5.2900 | 5.6700 | 5.6700 | 217,300 |
| 02 Nov 2022 | 5.6200 | 5.7600 | 5.4000 | 5.4600 | 5.4600 | 253,500 |
| 01 Nov 2022 | 5.7500 | 5.9400 | 5.4800 | 5.6000 | 5.6000 | 335,900 |
| 31 Oct 2022 | 5.5000 | 5.8000 | 5.4100 | 5.7900 | 5.7900 | 422,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
