New Zealand markets closed

A2Z Smart Technologies Corp. (AZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4001-0.0140 (-3.38%)
At close: 04:00PM EDT
0.4216 +0.02 (+5.37%)
After hours: 06:15PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.41200.44000.37300.40000.4000115,000
18 Apr 20240.42200.43900.37200.41400.414079,700
17 Apr 20240.45500.46400.40000.42500.425059,800
16 Apr 20240.40400.44900.35300.42100.4210218,200
15 Apr 20240.48000.48000.37100.38500.3850219,100
12 Apr 20240.44700.45000.42300.42500.425036,600
11 Apr 20240.47000.50000.42500.42600.4260116,500
10 Apr 20240.46100.51500.46100.47200.472051,700
09 Apr 20240.46000.52000.46000.47100.471068,200
08 Apr 20240.53000.55100.46000.46000.460098,200
05 Apr 20240.53900.58000.52000.52000.520023,900
04 Apr 20240.52400.61000.52400.52500.5250368,300
03 Apr 20240.50900.57900.50000.53000.5300293,600
02 Apr 20240.48900.59800.46100.46400.4640527,200
01 Apr 20240.58000.58000.47100.47800.4780344,800
28 Mar 20240.66000.71200.58300.58300.5830327,000
27 Mar 20240.54900.63000.52900.60200.6020289,500
26 Mar 20240.58000.58000.46000.46000.4600314,100
25 Mar 20240.61800.63000.56000.58000.5800125,700
22 Mar 20240.69600.75900.60100.62000.6200248,600
21 Mar 20240.74000.74900.66100.67000.670065,400
20 Mar 20240.70000.77200.67000.74800.748092,500
19 Mar 20240.83200.83200.67000.70000.700099,600
18 Mar 20240.82300.89000.67000.67000.670083,500
15 Mar 20240.81700.81700.73000.77900.779051,900
14 Mar 20240.84000.85000.79100.80000.800031,800
13 Mar 20240.82200.85000.71000.85000.8500194,600
12 Mar 20240.96001.00000.82000.84800.8480197,500
11 Mar 20241.03001.05000.90200.98000.9800123,200
08 Mar 20241.11001.11000.90001.05001.0500221,000
07 Mar 20241.10101.11601.00001.07001.070083,100
06 Mar 20241.11401.15001.09001.10001.100026,100
05 Mar 20241.19001.24001.11001.14001.140052,000
04 Mar 20241.20001.22001.13001.19001.190038,300
01 Mar 20241.26001.26001.13501.23001.230070,500
29 Feb 20241.12001.30001.11001.30001.300088,900
28 Feb 20241.18001.19001.03001.14001.140060,500
27 Feb 20241.22001.22001.10001.16001.160032,800
26 Feb 20241.25001.25001.15001.16001.160070,500
23 Feb 20241.29001.32001.21001.21001.210066,900
22 Feb 20241.34001.34001.21001.24901.249036,200
21 Feb 20241.39001.39001.23001.26001.260071,700
20 Feb 20241.21001.40001.17001.39001.3900219,000
16 Feb 20241.18001.28001.18001.26001.260019,500
15 Feb 20241.21501.25001.16001.16001.160031,700
14 Feb 20241.12001.27001.12001.25001.250086,200
13 Feb 20241.22001.24401.14001.23001.230025,300
12 Feb 20241.28001.28001.19001.22001.220041,900
09 Feb 20241.06001.27001.06001.20001.200073,700
08 Feb 20241.11001.15001.05001.06201.062060,800
07 Feb 20241.11201.12001.06301.07101.071055,600
06 Feb 20241.06001.15001.06001.11001.110016,700
05 Feb 20241.13001.18001.04001.04001.040064,000
02 Feb 20241.14001.14401.10001.10001.100013,400
01 Feb 20241.14001.20001.14001.14001.140015,600
31 Jan 20241.22401.22401.16001.18001.180015,700
30 Jan 20241.24001.27001.19001.25001.250071,500
29 Jan 20241.20001.25001.17001.24001.240021,500
26 Jan 20241.26001.27601.12001.18001.180048,000
25 Jan 20241.29001.29901.21001.28001.280071,900
24 Jan 20241.22001.30001.21001.30001.3000145,900
23 Jan 20241.24001.30001.17001.22001.220054,600
22 Jan 20241.08001.29001.08001.25001.2500206,000
19 Jan 20241.09001.11001.01001.03001.0300125,900
18 Jan 20241.04001.07001.01001.03001.030049,200
17 Jan 20241.06001.09001.01001.08001.0800115,000
16 Jan 20241.02001.15000.95901.07001.0700216,900
12 Jan 20241.09001.12401.08001.09501.095023,000
11 Jan 20241.04001.14001.04001.09001.090024,100
10 Jan 20241.12001.14001.05001.07001.070032,600
09 Jan 20241.16001.18001.11001.14101.141035,000
08 Jan 20241.18001.21001.18001.19001.19007,900
05 Jan 20241.13001.20001.13001.18901.189043,500
04 Jan 20241.15001.18001.12301.16001.1600111,100
03 Jan 20241.31001.31001.12201.15901.1590151,000
02 Jan 20241.37001.37001.31001.33001.330042,600
29 Dec 20231.37001.42001.30001.37001.370074,800
28 Dec 20231.38001.41001.28001.35501.355069,100
27 Dec 20231.26001.38001.26001.33001.3300169,800
26 Dec 20231.40001.43001.29001.31001.3100138,900
22 Dec 20231.37001.47501.36001.39001.390083,000
21 Dec 20231.24001.38001.24001.32001.3200151,200
20 Dec 20231.18001.25001.17001.23001.230082,700
19 Dec 20231.23001.25001.16801.21001.210031,600
18 Dec 20231.11001.23001.11001.17001.170059,300
15 Dec 20231.21001.21001.15001.20001.200037,900
14 Dec 20231.19001.25501.18001.18001.180042,300
13 Dec 20231.20101.28001.17001.20001.200071,600
12 Dec 20231.28001.28001.19001.24001.240053,800
11 Dec 20231.29001.29001.14001.17001.170037,300
08 Dec 20231.25701.25701.19001.20001.200033,900
07 Dec 20231.25001.25201.19001.20001.200028,900
06 Dec 20231.25001.31501.21501.28001.280074,300
05 Dec 20231.41001.41001.23001.28001.280047,500
04 Dec 20231.34001.40001.31001.31001.310015,600
01 Dec 20231.45001.45001.37001.37001.370027,100
30 Nov 20231.39001.55001.36001.50001.500049,200
29 Nov 20231.43001.50001.38001.39001.390024,700
28 Nov 20231.48001.60001.33001.59001.590034,500
27 Nov 20231.31001.48001.31001.48001.480037,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...