New Zealand markets open in 7 hours 58 minutes

A2Z Smart Technologies Corp. (AZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9001+0.0671 (+8.06%)
As of 10:02AM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.85000.95000.85000.90010.9001147,795
12 Jul 20240.66000.85000.65100.83300.8330575,800
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
13 May 20240.39000.45000.38900.44000.440074,900
10 May 20240.40000.40000.36200.36300.363035,900
09 May 20240.41800.42400.39000.39000.390018,800
08 May 20240.36300.40000.36200.38500.385076,300
07 May 20240.41700.42600.37500.37500.375063,100
06 May 20240.42500.43900.40000.40500.405039,200
03 May 20240.44000.45000.41000.41900.419073,800
02 May 20240.44000.45000.40500.40800.408015,400
01 May 20240.41000.44000.41000.42000.42005,200
30 Apr 20240.43500.43500.39900.40600.40608,100
29 Apr 20240.40000.45000.40000.42000.420074,600
26 Apr 20240.40700.44900.39200.39200.392059,000
25 Apr 20240.43700.48900.40200.40700.407078,300
24 Apr 20240.49900.51400.40000.47000.470087,600
23 Apr 20240.39200.50300.39200.45100.4510192,700
22 Apr 20240.41600.41600.38000.40000.400040,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...