A2Z Smart Technologies Corp (AZ) Historical Stock Data

0.41 ↓0.01 (-2.83%)

As of April 29, 2024, 2:44pm EST.

Historical Data

In the past 30 trading days, AZ is down -4.42% a day on average. There have been 9 days where A2Z Smart Technologies Corp closed green and 21 days where AZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.44	0.41	↓$0.03 (-7.23%)	0.40	0.45	15.38K
2024-05-01	0.41	0.42	↑$0.01 (2.46%)	0.41	0.44	5.23K
2024-04-30	0.44	0.41	↓$0.03 (-6.74%)	0.40	0.44	8.09K
2024-04-29	0.40	0.42	↑$0.02 (5.00%)	0.40	0.45	74.62K
2024-04-26	0.41	0.39	↓$0.01 (-3.66%)	0.39	0.45	58.96K
2024-04-25	0.44	0.41	↓$0.03 (-6.86%)	0.40	0.49	78.32K
2024-04-24	0.50	0.47	↓$0.03 (-5.87%)	0.40	0.51	87.62K
2024-04-23	0.39	0.45	↑$0.06 (15.15%)	0.39	0.50	192.76K
2024-04-22	0.42	0.40	↓$0.02 (-3.82%)	0.38	0.42	40.18K
2024-04-19	0.41	0.40	↓$0.01 (-2.82%)	0.37	0.44	115.88K
2024-04-18	0.42	0.41	↓$0.01 (-1.90%)	0.37	0.44	79.74K
2024-04-17	0.46	0.43	↓$0.03 (-6.59%)	0.40	0.46	59.83K
2024-04-16	0.40	0.42	↑$0.02 (4.23%)	0.35	0.45	217.72K
2024-04-15	0.48	0.38	↓$0.10 (-19.88%)	0.37	0.48	219.10K
2024-04-12	0.45	0.42	↓$0.02 (-5.03%)	0.42	0.45	36.64K
2024-04-11	0.47	0.43	↓$0.04 (-9.36%)	0.43	0.50	116.50K
2024-04-10	0.46	0.47	↑$0.01 (2.50%)	0.46	0.51	51.73K
2024-04-09	0.46	0.47	↑$0.01 (2.41%)	0.46	0.52	68.15K
2024-04-08	0.53	0.46	↓$0.07 (-13.19%)	0.46	0.55	98.23K
2024-04-05	0.54	0.52	↓$0.02 (-3.53%)	0.52	0.58	24.30K
2024-04-04	0.52	0.53	↑$0.00 (0.17%)	0.52	0.61	368.34K
2024-04-03	0.51	0.53	↑$0.02 (4.13%)	0.50	0.58	293.63K
2024-04-02	0.49	0.46	↓$0.03 (-5.14%)	0.46	0.60	527.28K
2024-04-01	0.58	0.48	↓$0.10 (-17.66%)	0.47	0.58	341.30K
2024-03-28	0.66	0.58	↓$0.08 (-11.64%)	0.58	0.71	327.11K
2024-03-27	0.55	0.60	↑$0.05 (9.65%)	0.53	0.63	289.45K
2024-03-26	0.58	0.46	↓$0.12 (-20.71%)	0.46	0.58	314.09K
2024-03-25	0.62	0.58	↓$0.04 (-6.19%)	0.56	0.63	125.84K
2024-03-22	0.70	0.62	↓$0.08 (-10.96%)	0.60	0.76	248.59K
2024-03-21	0.74	0.67	↓$0.07 (-9.46%)	0.66	0.75	65.52K