A2Z Smart Technologies Co...

7.26
-0.16 (-2.16%)
At close: Mar 28, 2025, 3:59 PM
7.05
-2.94%
Pre-market: Mar 31, 2025, 07:34 AM EDT

A2Z Smart Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.42 7.48 7.02 7.31 -0.11 -1.48% 94,444
Mar 27, 2025 7.65 7.96 7.41 7.42 -0.10 -1.33% 77,137
Mar 26, 2025 7.59 8.20 7.05 7.52 0.23 3.16% 276,786
Mar 25, 2025 7.22 7.44 7.05 7.29 0.17 2.39% 48,926
Mar 24, 2025 7.33 7.50 7.10 7.12 -0.21 -2.86% 81,880
Mar 21, 2025 7.36 7.49 7.06 7.33 -0.01 -0.14% 45,200
Mar 20, 2025 7.18 7.38 7.01 7.34 -0.01 -0.14% 29,000
Mar 19, 2025 6.90 7.50 6.80 7.35 0.45 6.52% 94,645
Mar 18, 2025 6.80 7.15 6.25 6.90 -0.01 -0.14% 96,217
Mar 17, 2025 6.79 7.00 6.39 6.91 0.16 2.37% 68,738
Mar 14, 2025 6.53 6.97 6.52 6.75 0.22 3.37% 141,700
Mar 13, 2025 5.89 6.83 5.82 6.53 0.57 9.56% 232,947
Mar 12, 2025 5.94 6.14 5.64 5.96 -0.02 -0.33% 293,100
Mar 11, 2025 6.36 6.42 5.75 5.98 -0.38 -5.97% 291,700
Mar 10, 2025 6.82 6.82 6.25 6.36 -0.58 -8.36% 148,442
Mar 7, 2025 7.20 7.20 6.64 6.94 -0.21 -2.94% 89,218
Mar 6, 2025 7.06 7.45 6.89 7.15 -0.05 -0.69% 67,400
Mar 5, 2025 7.28 7.50 7.12 7.20 -0.31 -4.13% 34,000
Mar 4, 2025 6.88 7.60 6.45 7.51 0.52 7.44% 166,974
Mar 3, 2025 7.51 7.51 6.54 6.99 -0.60 -7.91% 191,829
Feb 28, 2025 7.30 7.59 7.15 7.59 0.21 2.85% 128,874
Feb 27, 2025 7.80 7.80 7.32 7.38 -0.39 -5.02% 161,400
Feb 26, 2025 7.47 7.94 7.47 7.77 0.29 3.88% 104,118
Feb 25, 2025 8.25 8.27 7.02 7.48 -0.77 -9.33% 288,448
Feb 24, 2025 7.68 8.28 7.10 8.25 0.87 11.79% 395,300
Feb 21, 2025 7.20 7.58 7.20 7.38 0.18 2.50% 270,100
Feb 20, 2025 6.83 7.30 6.70 7.20 0.33 4.80% 277,053
Feb 19, 2025 6.50 7.13 6.47 6.87 0.32 4.89% 93,400
Feb 18, 2025 6.87 6.95 6.44 6.55 -0.20 -2.96% 154,300
Feb 14, 2025 6.50 6.80 6.50 6.75 0.19 2.90% 127,245
Feb 13, 2025 6.70 6.70 6.41 6.56 -0.05 -0.76% 61,300
Feb 12, 2025 6.38 6.64 6.38 6.61 0.18 2.80% 89,700
Feb 11, 2025 6.25 6.50 6.16 6.43 0.03 0.47% 117,200
Feb 10, 2025 6.47 6.61 6.39 6.40 -0.08 -1.23% 35,800
Feb 7, 2025 6.40 6.60 6.31 6.48 0.08 1.25% 45,000
Feb 6, 2025 6.85 6.85 6.33 6.40 -0.40 -5.88% 106,900
Feb 5, 2025 6.87 7.00 6.66 6.80 -0.05 -0.73% 41,700
Feb 4, 2025 7.10 7.24 6.68 6.85 -0.25 -3.52% 62,000
Feb 3, 2025 7.25 7.34 6.61 7.10 -0.30 -4.05% 102,806
Jan 31, 2025 7.40 7.69 7.25 7.40 0.00 0.00% 61,905
Jan 30, 2025 7.71 7.80 7.25 7.40 -0.15 -1.99% 130,600
Jan 29, 2025 7.20 7.62 7.13 7.55 0.40 5.59% 366,958
Jan 28, 2025 6.80 7.16 6.66 7.15 0.45 6.72% 368,600
Jan 27, 2025 6.38 7.07 6.38 6.70 0.18 2.76% 205,900
Jan 24, 2025 6.61 6.64 6.32 6.52 -0.06 -0.91% 89,845
Jan 23, 2025 6.56 6.67 6.42 6.58 0.08 1.23% 48,408
Jan 22, 2025 7.12 7.12 6.40 6.50 -0.30 -4.41% 59,248
Jan 21, 2025 7.00 7.15 6.78 6.80 -0.20 -2.86% 136,193
Jan 17, 2025 6.93 7.00 6.75 7.00 0.02 0.29% 49,500
Jan 16, 2025 6.29 6.98 6.29 6.98 0.60 9.40% 60,700