A2Z Smart Technologies Corp (AZ) Historical Stock Data

1.65 ↓0.06 (-3.51%)

As of Market Close on February 8th, 2023.

Historical Data

In the past 30 trading days, AZ is up 0.09% a day on average. There have been 14 days where A2Z Smart Technologies Corp closed green and 16 days where AZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-08	1.71	1.65	↓$0.06 (-3.51%)	1.57	1.71	63.15K
2023-02-07	1.74	1.71	↓$0.03 (-1.72%)	1.68	1.76	18.73K
2023-02-06	1.81	1.75	↓$0.06 (-3.31%)	1.71	1.82	36.15K
2023-02-03	1.76	1.81	↑$0.05 (2.84%)	1.76	1.84	40.49K
2023-02-02	1.75	1.80	↑$0.05 (2.86%)	1.75	1.87	97.89K
2023-02-01	1.89	1.85	↓$0.04 (-2.38%)	1.82	1.89	58.26K
2023-01-31	1.88	1.85	↓$0.03 (-1.60%)	1.79	1.91	79K
2023-01-30	1.95	1.90	↓$0.05 (-2.56%)	1.83	1.96	60.97K
2023-01-27	1.85	1.95	↑$0.10 (5.35%)	1.83	1.96	37.89K
2023-01-26	1.97	1.92	↓$0.05 (-2.54%)	1.80	1.99	161.67K
2023-01-25	2.01	2.02	↑$0.01 (0.50%)	1.83	2.05	97.79K
2023-01-24	2.15	1.95	↓$0.20 (-9.30%)	1.84	2.29	319.93K
2023-01-23	2.40	2.14	↓$0.26 (-10.83%)	2.09	2.60	803.30K
2023-01-20	2.15	2.33	↑$0.18 (8.37%)	2.04	2.42	1.12M
2023-01-19	2.06	2.03	↓$0.03 (-1.46%)	1.80	2.53	1.35M
2023-01-18	1.72	1.96	↑$0.24 (13.95%)	1.71	2.12	706.11K
2023-01-17	1.62	1.66	↑$0.04 (2.47%)	1.60	1.67	32.73K
2023-01-13	1.78	1.62	↓$0.16 (-8.99%)	1.52	1.79	111.72K
2023-01-12	1.70	1.78	↑$0.08 (4.71%)	1.58	1.90	157.08K
2023-01-11	1.69	1.69	↑$0.00 (0.00%)	1.55	1.69	18.23K
2023-01-10	1.43	1.63	↑$0.20 (13.67%)	1.38	1.63	45.68K
2023-01-09	1.32	1.40	↑$0.08 (6.32%)	1.31	1.43	26.73K
2023-01-06	1.38	1.32	↓$0.06 (-4.36%)	1.19	1.41	26.04K
2023-01-05	1.26	1.30	↑$0.04 (3.17%)	1.26	1.34	15.30K
2023-01-04	1.33	1.30	↓$0.03 (-2.26%)	1.30	1.33	11.21K
2023-01-03	1.39	1.31	↓$0.08 (-5.76%)	1.29	1.39	14.79K
2022-12-30	1.37	1.28	↓$0.09 (-6.57%)	1.27	1.44	20.84K
2022-12-29	1.24	1.32	↑$0.08 (6.45%)	1.24	1.44	59.85K
2022-12-28	1.21	1.15	↓$0.06 (-4.96%)	1.09	1.32	71.68K
2022-12-27	1.20	1.25	↑$0.05 (4.17%)	1.20	1.29	53.73K