A2Z Smart Technologies Co... (AZ)
NASDAQ: AZ
· Real-Time Price · USD
8.82
-0.40 (-4.34%)
At close: Aug 19, 2025, 3:59 PM
8.67
-1.70%
After-hours: Aug 19, 2025, 04:10 PM EDT
AZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.43 | 9.52 | 8.85 | 9.22 | 9.22 | -2.02% | 284,071 |
| Aug 15, 2025 | 9.62 | 9.72 | 9.41 | 9.41 | 9.41 | -2.18% | 81,400 |
| Aug 14, 2025 | 9.87 | 9.96 | 9.50 | 9.62 | 9.62 | -2.04% | 158,300 |
| Aug 13, 2025 | 10.14 | 10.14 | 9.61 | 9.82 | 9.82 | -2.77% | 118,118 |
| Aug 12, 2025 | 9.93 | 10.22 | 9.61 | 10.10 | 10.10 | 2.85% | 171,995 |
| Aug 11, 2025 | 9.42 | 9.99 | 9.42 | 9.82 | 9.82 | 3.92% | 153,743 |
| Aug 8, 2025 | 9.41 | 9.58 | 9.30 | 9.45 | 9.45 | 0.11% | 114,900 |
| Aug 7, 2025 | 9.76 | 9.82 | 9.25 | 9.44 | 9.44 | -2.48% | 170,400 |
| Aug 6, 2025 | 9.75 | 9.76 | 9.50 | 9.68 | 9.68 | 0.00% | 103,303 |
| Aug 5, 2025 | 9.93 | 9.99 | 9.55 | 9.68 | 9.68 | -2.02% | 113,948 |
| Aug 4, 2025 | 10.03 | 10.34 | 9.80 | 9.88 | 9.88 | -1.98% | 231,100 |
| Aug 1, 2025 | 10.01 | 10.38 | 9.61 | 10.08 | 10.08 | -1.08% | 199,300 |
| Jul 31, 2025 | 9.53 | 10.43 | 9.53 | 10.19 | 10.19 | 5.05% | 169,601 |
| Jul 30, 2025 | 9.99 | 10.08 | 9.51 | 9.70 | 9.70 | -2.32% | 293,900 |
| Jul 29, 2025 | 10.19 | 10.30 | 9.80 | 9.93 | 9.93 | -3.69% | 211,745 |
| Jul 28, 2025 | 10.46 | 10.71 | 10.15 | 10.31 | 10.31 | -1.34% | 193,302 |
| Jul 25, 2025 | 10.70 | 11.04 | 10.42 | 10.45 | 10.45 | -1.69% | 188,430 |
| Jul 24, 2025 | 10.69 | 10.98 | 10.38 | 10.63 | 10.63 | -1.94% | 221,501 |
| Jul 23, 2025 | 10.96 | 11.40 | 10.75 | 10.84 | 10.84 | -1.09% | 186,963 |
| Jul 22, 2025 | 10.87 | 11.07 | 10.10 | 10.96 | 10.96 | 0.64% | 373,703 |