New Zealand markets closed

A2Z Cust2Mate Solutions Corp. (AZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7900+0.0200 (+2.60%)
At close: 04:00PM EDT
0.8199 +0.03 (+3.78%)
After hours: 07:56PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.83000.83000.75100.79000.7900114,900
03 Oct 20240.82500.82500.75100.77000.7700123,800
02 Oct 20240.72600.85000.72600.81400.8140136,000
01 Oct 20240.77700.80000.73400.73400.734045,600
30 Sept 20240.88100.88100.76100.80000.800073,600
27 Sept 20240.91000.94000.83000.86500.8650125,300
26 Sept 20240.90000.90000.83300.86000.860077,800
25 Sept 20240.89000.94800.89000.89500.8950122,700
24 Sept 20240.79400.91000.79400.89000.8900122,400
23 Sept 20240.79000.85000.75100.80900.8090251,500
20 Sept 20240.67800.80000.67400.77500.7750120,100
19 Sept 20240.72000.73000.66500.69500.6950162,800
18 Sept 20240.67800.68500.67000.67000.670012,100
17 Sept 20240.69000.73000.67500.69000.6900127,300
16 Sept 20240.71800.71800.68000.69500.6950134,600
13 Sept 20240.68300.70900.68000.69800.698029,800
12 Sept 20240.71000.71000.67000.70100.701051,700
11 Sept 20240.60000.71000.59000.71000.710096,100
10 Sept 20240.58000.63000.58000.61500.615061,300
09 Sept 20240.55000.58000.55000.55200.552026,400
06 Sept 20240.56300.62000.56300.58000.580012,000
05 Sept 20240.62900.62900.60000.61900.619012,100
04 Sept 20240.63900.63900.61000.61000.61006,600
03 Sept 20240.64300.64300.60100.60600.606058,600
30 Aug 20240.64800.64800.61200.64000.640014,400
29 Aug 20240.63100.66700.62000.62000.620029,300
28 Aug 20240.67000.67000.63000.64000.640015,100
27 Aug 20240.62400.64800.61200.61200.612071,400
26 Aug 20240.66200.67100.61100.64500.645095,800
23 Aug 20240.68000.70000.65100.65300.653078,200
22 Aug 20240.69000.73500.68000.68000.680056,800
21 Aug 20240.72000.75000.68000.72500.725043,700
20 Aug 20240.72600.75000.69000.75000.750026,800
19 Aug 20240.71000.74000.69000.74000.740070,800
16 Aug 20240.72000.74800.68000.73900.739026,500
15 Aug 20240.64800.72000.64800.72000.720020,200
14 Aug 20240.69100.69100.61000.65100.651089,800
13 Aug 20240.69100.71000.67500.71000.710022,200
12 Aug 20240.80000.80000.66100.68200.682049,900
09 Aug 20240.72200.79400.72200.77200.772070,700
08 Aug 20240.71000.75000.69000.75000.750049,500
07 Aug 20240.74000.75000.62300.68600.686092,600
06 Aug 20240.69000.74000.64900.67800.678087,900
05 Aug 20240.68400.71000.53200.67000.6700112,100
02 Aug 20240.77000.78500.70100.75300.753065,500
01 Aug 20240.80000.80000.73000.80000.800051,700
31 Jul 20240.77700.80000.71000.80000.800083,600
30 Jul 20240.77400.80000.68000.76200.7620194,500
29 Jul 20240.79000.80000.73900.73900.739048,500
26 Jul 20240.77800.83000.74000.77500.775044,800
25 Jul 20240.72300.77700.71700.73500.735049,100
24 Jul 20240.77700.80000.72000.73400.7340239,900
23 Jul 20240.86700.89000.78100.79100.791081,200
22 Jul 20240.86000.91100.83000.85100.851067,800
19 Jul 20240.90400.91900.83100.85000.850097,900
18 Jul 20240.84000.91000.81000.89000.8900210,600
17 Jul 20240.95000.95000.85000.88100.881094,500
16 Jul 20240.82000.92200.77900.91700.9170186,100
15 Jul 20240.86000.95000.77000.79000.7900568,600
12 Jul 20240.66000.85000.65100.83300.8330584,000
11 Jul 20240.60000.65000.60000.63000.6300253,800
10 Jul 20240.62000.64000.52300.60000.6000459,900
09 Jul 20240.48000.65000.46100.55600.55601,248,500
08 Jul 20240.43000.49000.42000.46000.4600258,200
05 Jul 20240.38700.43000.38000.43000.4300435,800
03 Jul 20240.38100.40300.38100.38800.388017,900
02 Jul 20240.40200.41000.37000.39700.397037,300
01 Jul 20240.38000.40000.36000.40000.400095,000
28 Jun 20240.37200.39800.36900.39800.398049,900
27 Jun 20240.37000.39000.36000.37400.374059,500
26 Jun 20240.36200.39000.35500.37000.370055,700
25 Jun 20240.39000.39000.35800.36300.363052,300
24 Jun 20240.34000.39000.34000.37500.375085,300
21 Jun 20240.34200.37200.34200.35000.350053,400
20 Jun 20240.36600.36600.34000.34000.340063,100
18 Jun 20240.36400.37100.35000.35000.350025,100
17 Jun 20240.37000.39800.35000.36000.360057,900
14 Jun 20240.40000.40000.35300.36700.367069,300
13 Jun 20240.40900.40900.37000.38200.382019,000
12 Jun 20240.37800.40000.37800.39800.398022,300
11 Jun 20240.38800.38900.37000.38000.380017,300
10 Jun 20240.37000.39000.36000.37500.375044,700
07 Jun 20240.38000.42000.36700.39000.390021,300
06 Jun 20240.38800.39900.38000.39900.399038,800
05 Jun 20240.38900.39000.36700.37800.378023,200
04 Jun 20240.42000.42000.38100.39200.392066,700
03 Jun 20240.44000.44000.38900.39000.3900159,700
31 May 20240.43000.49000.38800.43500.4350407,300
30 May 20240.40500.41000.38600.39500.3950147,900
29 May 20240.42000.42000.38000.40200.402055,600
28 May 20240.40800.43000.37700.42000.4200380,400
24 May 20240.38000.42000.37100.42000.4200123,500
23 May 20240.39500.40000.38100.38200.38205,100
22 May 20240.38500.40000.38000.39100.391019,700
21 May 20240.37500.38500.34000.38200.382058,400
20 May 20240.41000.41000.36200.37800.378043,100
17 May 20240.43000.44000.40000.41400.414036,100
16 May 20240.44000.44000.40000.42100.421029,900
15 May 20240.43900.44900.40000.44100.441083,700
14 May 20240.45000.45000.40000.41500.415038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...