A2Z Smart Technologies Corp (AZ) Historical Stock Data
6.32 ↓0.34 (-5.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZ is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.74 | 6.32 | ↓$0.42 (-6.16%) | 6.10 | 6.75 | 99.89K |
| 2025-01-13 | 6.74 | 6.66 | ↓$0.08 (-1.19%) | 6.44 | 6.75 | 45.32K |
| 2025-01-10 | 6.70 | 6.79 | ↑$0.09 (1.34%) | 6.40 | 6.79 | 27.33K |
| 2025-01-08 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.25 | 6.87 | 44.46K |
| 2025-01-07 | 7.00 | 6.83 | ↓$0.17 (-2.43%) | 6.62 | 7.09 | 35.98K |
| 2025-01-06 | 6.53 | 7.00 | ↑$0.47 (7.20%) | 6.51 | 7.13 | 78.02K |
| 2025-01-03 | 6.58 | 6.93 | ↑$0.35 (5.32%) | 6.41 | 6.93 | 42.52K |
| 2025-01-02 | 6.78 | 6.45 | ↓$0.33 (-4.87%) | 6.21 | 6.86 | 27.34K |
| 2024-12-31 | 6.55 | 6.62 | ↑$0.07 (1.07%) | 6.28 | 6.65 | 66.10K |
| 2024-12-30 | 6.81 | 6.49 | ↓$0.32 (-4.70%) | 6.15 | 6.81 | 109.46K |
| 2024-12-27 | 7.02 | 6.85 | ↓$0.17 (-2.42%) | 6.54 | 7.35 | 75.56K |
| 2024-12-26 | 6.99 | 7.00 | ↑$0.01 (0.14%) | 6.91 | 7.15 | 35.89K |
| 2024-12-24 | 7.15 | 7.09 | ↓$0.06 (-0.84%) | 6.96 | 7.15 | 20.72K |
| 2024-12-23 | 7.15 | 7.15 | ↑$0.00 (0.00%) | 6.89 | 7.15 | 110.57K |
| 2024-12-20 | 6.61 | 7.20 | ↑$0.59 (8.93%) | 6.58 | 7.20 | 68.19K |
| 2024-12-19 | 6.86 | 6.88 | ↑$0.02 (0.29%) | 6.66 | 7.10 | 114.76K |
| 2024-12-18 | 7.28 | 6.71 | ↓$0.57 (-7.83%) | 6.55 | 7.40 | 71.62K |
| 2024-12-17 | 7.25 | 7.30 | ↑$0.05 (0.69%) | 7.03 | 7.44 | 87.53K |
| 2024-12-16 | 7.10 | 7.21 | ↑$0.11 (1.55%) | 6.90 | 7.30 | 128.75K |
| 2024-12-13 | 6.85 | 7.04 | ↑$0.19 (2.77%) | 6.81 | 7.15 | 196.28K |
| 2024-12-12 | 6.72 | 6.80 | ↑$0.08 (1.19%) | 6.51 | 6.90 | 56.32K |
| 2024-12-11 | 6.64 | 6.70 | ↑$0.06 (0.83%) | 6.46 | 6.78 | 71.69K |
| 2024-12-10 | 7.07 | 6.59 | ↓$0.48 (-6.79%) | 6.38 | 7.24 | 110.01K |
| 2024-12-09 | 6.84 | 7.00 | ↑$0.16 (2.34%) | 6.78 | 7.38 | 115.48K |
| 2024-12-06 | 6.70 | 6.84 | ↑$0.14 (2.09%) | 6.43 | 6.84 | 53.66K |
| 2024-12-05 | 6.60 | 6.70 | ↑$0.10 (1.52%) | 6.33 | 6.78 | 45.04K |
| 2024-12-04 | 6.59 | 6.52 | ↓$0.07 (-1.06%) | 6.22 | 6.59 | 79.16K |
| 2024-12-03 | 6.72 | 6.59 | ↓$0.13 (-1.93%) | 6.20 | 6.78 | 131.04K |
| 2024-12-02 | 6.97 | 6.69 | ↓$0.28 (-4.02%) | 6.31 | 7.10 | 91.83K |
| 2024-11-29 | 6.64 | 6.92 | ↑$0.28 (4.22%) | 6.54 | 6.96 | 21.03K |
Create an account or log in to view more rows.
$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?
$AZ if your selling dont regret it later