A2Z Smart Technologies Corp. (A230.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 50 |
| 25 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 24 Jun 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 21 Jun 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 20 Jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 19 Jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 18 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 17 Jun 2024 | 0.3140 | 0.3360 | 0.3140 | 0.3360 | 0.3360 | - |
| 14 Jun 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 13 Jun 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 12 Jun 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 11 Jun 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 10 Jun 2024 | 0.3480 | 0.3480 | 0.3340 | 0.3340 | 0.3340 | - |
| 07 Jun 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 06 Jun 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 05 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 04 Jun 2024 | 0.3420 | 0.3480 | 0.3420 | 0.3480 | 0.3480 | - |
| 03 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 31 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 30 May 2024 | 0.3420 | 0.3880 | 0.3420 | 0.3880 | 0.3880 | - |
| 29 May 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 28 May 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 27 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 24 May 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 23 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 22 May 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 21 May 2024 | 0.3340 | 0.3340 | 0.3180 | 0.3180 | 0.3180 | - |
| 20 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 16 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 15 May 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 14 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 13 May 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 10 May 2024 | 0.3480 | 0.3480 | 0.3320 | 0.3320 | 0.3320 | - |
| 09 May 2024 | 0.3440 | 0.3440 | 0.3400 | 0.3400 | 0.3400 | - |
| 08 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 07 May 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 06 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 03 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 02 May 2024 | 0.3620 | 0.3660 | 0.3620 | 0.3660 | 0.3660 | 50 |
| 30 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 29 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 25 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 24 Apr 2024 | 0.3920 | 0.4180 | 0.3920 | 0.4180 | 0.4180 | - |
| 23 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 22 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 19 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 17 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 16 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 15 Apr 2024 | 0.3680 | 0.3680 | 0.3660 | 0.3660 | 0.3660 | 7 |
| 12 Apr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | - |
| 11 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 10 Apr 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 09 Apr 2024 | 0.3940 | 0.4460 | 0.3940 | 0.4340 | 0.4340 | - |
| 08 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 05 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 04 Apr 2024 | 0.4580 | 0.4740 | 0.4580 | 0.4740 | 0.4740 | - |
| 03 Apr 2024 | 0.4000 | 0.4460 | 0.4000 | 0.4420 | 0.4420 | 672 |
| 02 Apr 2024 | 0.4300 | 0.5150 | 0.4140 | 0.5000 | 0.5000 | 10,000 |
| 28 Mar 2024 | 0.5400 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | - |
| 27 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 26 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 25 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 21 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 19 Mar 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | - |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 14 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 13 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 12 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 11 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 08 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 07 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 06 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 05 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 04 Mar 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | - |
| 01 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 29 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 28 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 27 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 26 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 23 Feb 2024 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | 1.0900 | - |
| 22 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Feb 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0300 | 1.0300 | - |
| 19 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 16 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 15 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 14 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | - |
| 13 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 12 Feb 2024 | 0.9300 | 1.0500 | 0.9300 | 1.0500 | 1.0500 | - |
| 09 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 08 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 07 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 06 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 05 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.