A2Z Smart Technologies Corp (AZ) Historical Stock Data
5.49 ↑0.06 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZ is down -0.35% a day on average. There have been 16 days where A2Z Smart Technologies Corp closed green and 14 days where AZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.30 | 5.80 | 376.78K |
| 2025-12-17 | 5.55 | 5.43 | ↓$0.12 (-2.16%) | 5.31 | 5.90 | 1.41M |
| 2025-12-16 | 5.43 | 5.59 | ↑$0.16 (2.95%) | 5.21 | 5.77 | 476.31K |
| 2025-12-15 | 5.95 | 5.45 | ↓$0.50 (-8.40%) | 5.44 | 6.00 | 337.58K |
| 2025-12-12 | 5.74 | 5.93 | ↑$0.19 (3.31%) | 5.63 | 6.00 | 282.30K |
| 2025-12-11 | 5.95 | 5.74 | ↓$0.21 (-3.53%) | 5.70 | 6.03 | 407.52K |
| 2025-12-10 | 6.15 | 6.01 | ↓$0.14 (-2.28%) | 5.80 | 6.85 | 764.40K |
| 2025-12-09 | 6.17 | 6.18 | ↑$0.01 (0.16%) | 6.00 | 6.40 | 320K |
| 2025-12-08 | 6.46 | 6.17 | ↓$0.29 (-4.49%) | 5.61 | 6.46 | 413.47K |
| 2025-12-05 | 6.68 | 6.47 | ↓$0.21 (-3.14%) | 6.31 | 6.83 | 205.76K |
| 2025-12-04 | 6.62 | 6.71 | ↑$0.09 (1.36%) | 6.46 | 6.80 | 362.34K |
| 2025-12-03 | 6.61 | 6.58 | ↓$0.03 (-0.45%) | 6.46 | 6.85 | 418.05K |
| 2025-12-02 | 6.93 | 6.52 | ↓$0.41 (-5.92%) | 6.04 | 7.23 | 1.36M |
| 2025-12-01 | 6.94 | 7.02 | ↑$0.08 (1.15%) | 6.63 | 7.06 | 507.23K |
| 2025-11-28 | 7.05 | 6.99 | ↓$0.06 (-0.85%) | 6.88 | 7.15 | 264.87K |
| 2025-11-26 | 6.53 | 6.96 | ↑$0.43 (6.58%) | 6.53 | 7.12 | 843.13K |
| 2025-11-25 | 5.65 | 6.49 | ↑$0.84 (14.87%) | 5.56 | 6.59 | 1.08M |
| 2025-11-24 | 5.38 | 5.55 | ↑$0.17 (3.16%) | 5.19 | 5.56 | 382.07K |
| 2025-11-21 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.12 | 5.57 | 336.60K |
| 2025-11-20 | 5.73 | 5.27 | ↓$0.46 (-8.03%) | 5.24 | 5.87 | 283.17K |
| 2025-11-19 | 5.34 | 5.66 | ↑$0.32 (5.99%) | 5.25 | 5.72 | 385.97K |
| 2025-11-18 | 5.10 | 5.35 | ↑$0.25 (4.90%) | 5.00 | 5.45 | 626.43K |
| 2025-11-17 | 5.18 | 5.34 | ↑$0.16 (3.09%) | 5.15 | 5.49 | 388.13K |
| 2025-11-14 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.16 | 5.45 | 213.12K |
| 2025-11-13 | 5.38 | 5.20 | ↓$0.18 (-3.35%) | 5.02 | 5.49 | 479.01K |
| 2025-11-12 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.43 | 5.68 | 200.70K |
| 2025-11-11 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.36 | 5.63 | 185.03K |
| 2025-11-10 | 5.85 | 5.55 | ↓$0.30 (-5.13%) | 5.53 | 5.96 | 244.44K |
| 2025-11-07 | 5.59 | 5.72 | ↑$0.13 (2.33%) | 5.29 | 5.82 | 681.18K |
| 2025-11-06 | 6.52 | 5.60 | ↓$0.92 (-14.11%) | 5.55 | 6.56 | 574.62K |
Create an account or log in to view more rows.
$AZ I gave in! Bought more 100 shares
$AZ man this will be good in coming weeks
$AZ I'll say it again slowwwllyyyy! Better stocks to short by far
$AZ Like if the Hedgies are fucked
$AZ Games being played here.
$AZ bounce back baby
$AZ holding unfortunately lol
$AZ bear trap dude
$AZ we just getting started
$AZ has just been halted from trading due to volatility.