A2Z Smart Technologies Corp (AZ) Historical Stock Data

0.40 ↓0.01 (-3.36%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AZ is down -5.89% a day on average. There have been 8 days where A2Z Smart Technologies Corp closed green and 22 days where AZ closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	0.70	0.75	↑$0.05 (6.86%)	0.67	0.77	92.06K
2024-03-19	0.83	0.70	↓$0.13 (-15.87%)	0.67	0.83	99.62K
2024-03-18	0.82	0.67	↓$0.15 (-18.59%)	0.67	0.89	83.51K
2024-03-15	0.82	0.78	↓$0.04 (-4.65%)	0.73	0.82	51.90K
2024-03-14	0.84	0.80	↓$0.04 (-4.76%)	0.79	0.85	31.79K
2024-03-13	0.82	0.85	↑$0.03 (3.37%)	0.71	0.85	194.65K
2024-03-12	0.96	0.85	↓$0.11 (-11.72%)	0.82	1.00	197.55K
2024-03-11	1.03	0.98	↓$0.05 (-4.85%)	0.90	1.05	123.25K
2024-03-08	1.11	1.05	↓$0.06 (-5.41%)	0.90	1.11	221.04K