A2Z Smart Technologies Corp (AZ) Historical Stock Data
7.47 ↑0.13 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZ is up 1.07% a day on average. There have been 17 days where A2Z Smart Technologies Corp closed green and 13 days where AZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.43 | 7.47 | ↑$0.04 (0.54%) | 7.20 | 7.58 | 51.32K |
| 2025-04-23 | 8.13 | 7.35 | ↓$0.79 (-9.66%) | 7.09 | 8.13 | 188.10K |
| 2025-04-22 | 7.86 | 7.92 | ↑$0.05 (0.70%) | 7.13 | 8.48 | 392.78K |
| 2025-04-21 | 7.74 | 7.83 | ↑$0.09 (1.16%) | 7.56 | 7.98 | 98.67K |
| 2025-04-17 | 7.51 | 7.74 | ↑$0.23 (3.00%) | 7.47 | 7.81 | 59K |
| 2025-04-16 | 7.54 | 7.55 | ↑$0.01 (0.13%) | 7.36 | 7.86 | 24.01K |
| 2025-04-15 | 7.69 | 7.68 | ↓$0.01 (-0.13%) | 7.50 | 8.17 | 46.55K |
| 2025-04-14 | 8.17 | 7.75 | ↓$0.42 (-5.14%) | 7.44 | 8.19 | 146.18K |
| 2025-04-11 | 6.91 | 8.00 | ↑$1.09 (15.77%) | 6.91 | 8.05 | 132.62K |
| 2025-04-10 | 7.07 | 6.97 | ↓$0.11 (-1.49%) | 6.87 | 7.25 | 47.36K |
| 2025-04-09 | 6.58 | 7.05 | ↑$0.47 (7.14%) | 6.58 | 7.13 | 128.43K |
| 2025-04-08 | 7.16 | 6.78 | ↓$0.38 (-5.31%) | 6.67 | 7.30 | 125.06K |
| 2025-04-07 | 6.39 | 7.10 | ↑$0.72 (11.20%) | 6.25 | 7.15 | 107.37K |
| 2025-04-04 | 6.57 | 6.85 | ↑$0.28 (4.26%) | 6.35 | 6.99 | 85.31K |
| 2025-04-03 | 6.48 | 6.80 | ↑$0.32 (4.94%) | 6.25 | 7.12 | 95.50K |
| 2025-04-02 | 6.76 | 6.67 | ↓$0.09 (-1.33%) | 6.53 | 6.84 | 76.08K |
| 2025-04-01 | 7.50 | 6.91 | ↓$0.59 (-7.87%) | 6.77 | 7.50 | 65.41K |
| 2025-03-31 | 7.20 | 7.06 | ↓$0.14 (-1.94%) | 6.78 | 7.20 | 157.54K |
| 2025-03-28 | 7.43 | 7.31 | ↓$0.12 (-1.62%) | 7.02 | 7.45 | 94.44K |
| 2025-03-27 | 7.65 | 7.42 | ↓$0.23 (-3.01%) | 7.41 | 7.96 | 77.09K |
| 2025-03-26 | 7.59 | 7.52 | ↓$0.07 (-0.92%) | 7.05 | 8.20 | 276.44K |
| 2025-03-25 | 7.22 | 7.29 | ↑$0.07 (0.97%) | 7.05 | 7.44 | 48.63K |
| 2025-03-24 | 7.33 | 7.12 | ↓$0.21 (-2.86%) | 7.10 | 7.50 | 81.61K |
| 2025-03-21 | 7.36 | 7.33 | ↓$0.03 (-0.39%) | 7.11 | 7.49 | 45.09K |
| 2025-03-20 | 7.18 | 7.34 | ↑$0.16 (2.19%) | 7.01 | 7.38 | 28.78K |
| 2025-03-19 | 6.80 | 7.35 | ↑$0.55 (8.09%) | 6.80 | 7.50 | 94.64K |
| 2025-03-18 | 6.84 | 6.90 | ↑$0.07 (0.95%) | 6.25 | 7.15 | 96.11K |
| 2025-03-17 | 6.79 | 6.91 | ↑$0.12 (1.77%) | 6.39 | 6.97 | 68.74K |
| 2025-03-14 | 6.52 | 6.75 | ↑$0.23 (3.53%) | 6.52 | 6.97 | 141.46K |
| 2025-03-13 | 6.07 | 6.53 | ↑$0.46 (7.58%) | 5.82 | 6.83 | 232.74K |
Create an account or log in to view more rows.
$AZ bear trap dude
$AZ we just getting started
$AZ has just been halted from trading due to volatility.
$AZ has just been halted from trading.
$AZ Hedgies
we aren't going anywhere!
$AZ Dumping started...
Get out while you can...
$AZ Algorithms are playing games
$AZ R-E-L-A-X Green is coming
$AZ no pain no gain
$AZ wtf is going on?