A2Z Smart Technologies Co... (AZ)
6.28
-0.04 (-0.63%)
At close: Jan 15, 2025, 10:11 AM
AZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.74 | 6.85 | 6.10 | 6.32 | -0.34 | -5.11% | 99,887 |
| Jan 13, 2025 | 6.74 | 6.75 | 6.44 | 6.66 | -0.13 | -1.91% | 46,500 |
| Jan 10, 2025 | 6.62 | 6.93 | 6.38 | 6.79 | 0.05 | 0.74% | 41,127 |
| Jan 8, 2025 | 6.85 | 6.87 | 6.25 | 6.74 | -0.09 | -1.32% | 44,600 |
| Jan 7, 2025 | 6.80 | 7.09 | 6.59 | 6.83 | -0.17 | -2.43% | 36,000 |
| Jan 6, 2025 | 6.93 | 7.13 | 6.50 | 7.00 | 0.07 | 1.01% | 78,023 |
| Jan 3, 2025 | 6.58 | 6.93 | 6.41 | 6.93 | 0.48 | 7.44% | 42,521 |
| Jan 2, 2025 | 6.78 | 6.86 | 6.21 | 6.45 | -0.17 | -2.57% | 27,406 |
| Dec 31, 2024 | 6.55 | 6.65 | 6.26 | 6.62 | 0.13 | 2.00% | 66,266 |
| Dec 30, 2024 | 6.81 | 6.81 | 6.15 | 6.49 | -0.36 | -5.26% | 112,600 |
| Dec 27, 2024 | 6.90 | 7.35 | 6.54 | 6.85 | -0.15 | -2.14% | 75,600 |
| Dec 26, 2024 | 6.99 | 7.15 | 6.85 | 7.00 | -0.09 | -1.27% | 36,003 |
| Dec 24, 2024 | 7.15 | 7.15 | 6.91 | 7.09 | -0.06 | -0.84% | 20,800 |
| Dec 23, 2024 | 7.15 | 7.15 | 6.89 | 7.15 | -0.05 | -0.69% | 110,600 |
| Dec 20, 2024 | 6.61 | 7.24 | 6.58 | 7.20 | 0.32 | 4.65% | 68,500 |
| Dec 19, 2024 | 6.86 | 7.10 | 6.66 | 6.88 | 0.17 | 2.53% | 114,944 |
| Dec 18, 2024 | 7.28 | 7.40 | 6.55 | 6.71 | -0.59 | -8.08% | 149,205 |
| Dec 17, 2024 | 7.25 | 7.48 | 7.03 | 7.30 | 0.09 | 1.25% | 87,600 |
| Dec 16, 2024 | 7.20 | 7.30 | 6.90 | 7.21 | 0.17 | 2.41% | 129,364 |
| Dec 13, 2024 | 6.85 | 7.17 | 6.81 | 7.04 | 0.24 | 3.53% | 196,332 |
| Dec 12, 2024 | 6.72 | 6.90 | 6.51 | 6.80 | 0.10 | 1.49% | 56,322 |
| Dec 11, 2024 | 6.64 | 6.78 | 6.43 | 6.70 | 0.11 | 1.67% | 71,738 |
| Dec 10, 2024 | 7.07 | 7.24 | 6.38 | 6.59 | -0.41 | -5.86% | 110,022 |
| Dec 9, 2024 | 6.84 | 7.38 | 6.78 | 7.00 | 0.16 | 2.34% | 115,924 |
| Dec 6, 2024 | 6.70 | 6.84 | 6.43 | 6.84 | 0.14 | 2.09% | 53,700 |
| Dec 5, 2024 | 6.60 | 6.78 | 6.33 | 6.70 | 0.18 | 2.76% | 45,036 |
| Dec 4, 2024 | 6.59 | 6.59 | 6.22 | 6.52 | -0.07 | -1.06% | 79,300 |
| Dec 3, 2024 | 6.72 | 6.78 | 6.20 | 6.59 | -0.10 | -1.49% | 131,041 |
| Dec 2, 2024 | 6.97 | 7.10 | 6.31 | 6.69 | -0.23 | -3.32% | 91,833 |
| Nov 29, 2024 | 6.64 | 6.96 | 6.54 | 6.92 | 0.23 | 3.44% | 21,034 |
| Nov 27, 2024 | 6.74 | 6.88 | 6.30 | 6.69 | 0.05 | 0.75% | 55,417 |
| Nov 26, 2024 | 6.61 | 6.70 | 6.48 | 6.64 | 0.00 | 0.00% | 73,702 |
| Nov 25, 2024 | 7.11 | 7.17 | 6.49 | 6.64 | -0.30 | -4.32% | 168,604 |
| Nov 22, 2024 | 6.40 | 7.00 | 6.30 | 6.94 | 0.51 | 7.93% | 192,522 |
| Nov 21, 2024 | 6.51 | 6.65 | 6.22 | 6.43 | -0.01 | -0.16% | 100,800 |
| Nov 20, 2024 | 6.60 | 6.60 | 6.07 | 6.44 | -0.21 | -3.16% | 95,114 |
| Nov 19, 2024 | 6.55 | 6.69 | 6.20 | 6.65 | -0.02 | -0.30% | 103,900 |
| Nov 18, 2024 | 6.55 | 6.68 | 6.41 | 6.67 | 0.18 | 2.77% | 136,700 |
| Nov 15, 2024 | 6.65 | 6.69 | 6.31 | 6.49 | -0.11 | -1.67% | 57,625 |
| Nov 14, 2024 | 6.39 | 6.66 | 5.75 | 6.60 | 0.18 | 2.80% | 148,627 |
| Nov 13, 2024 | 6.45 | 6.65 | 6.01 | 6.42 | -0.03 | -0.47% | 203,368 |
| Nov 12, 2024 | 5.73 | 6.59 | 5.65 | 6.45 | 0.72 | 12.57% | 220,524 |
| Nov 11, 2024 | 6.19 | 6.19 | 5.57 | 5.73 | -0.22 | -3.70% | 141,900 |
| Nov 8, 2024 | 5.31 | 6.05 | 5.30 | 5.95 | 0.67 | 12.69% | 320,100 |
| Nov 7, 2024 | 5.49 | 5.49 | 5.04 | 5.28 | -0.16 | -2.94% | 87,649 |
| Nov 6, 2024 | 5.15 | 5.55 | 4.91 | 5.44 | 0.44 | 8.80% | 133,310 |
| Nov 5, 2024 | 4.86 | 5.14 | 4.85 | 5.00 | 0.08 | 1.63% | 118,700 |
| Nov 4, 2024 | 5.10 | 5.16 | 4.66 | 4.92 | -0.27 | -5.20% | 141,910 |
| Nov 1, 2024 | 5.13 | 5.32 | 4.95 | 5.19 | 0.07 | 1.37% | 136,514 |
| Oct 31, 2024 | 5.42 | 5.43 | 4.92 | 5.12 | -0.33 | -6.06% | 58,651 |