A2Z Smart Technologies (AZ) went public on May 12, 2020, when it opened at a split-adjusted price of $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $8.82 | $9.82 | $8.31 | $8.54 | 1,258,400 |
August 2025 | $10.01 | $10.38 | $8.52 | $8.87 | 3,669,400 |
July 2025 | $10.60 | $12.36 | $9.45 | $10.19 | 5,993,100 |
June 2025 | $9.35 | $11.00 | $8.36 | $10.57 | 5,176,700 |
May 2025 | $7.62 | $9.93 | $7.16 | $9.43 | 3,862,000 |
April 2025 | $7.50 | $8.48 | $6.25 | $7.57 | 2,307,400 |
March 2025 | $7.51 | $8.20 | $5.64 | $7.06 | 2,727,100 |
February 2025 | $7.25 | $8.28 | $6.16 | $7.59 | 2,661,100 |
January 2025 | $6.78 | $7.80 | $6.10 | $7.40 | 2,039,600 |
December 2024 | $6.97 | $7.48 | $6.15 | $6.62 | 1,921,900 |
November 2024 | $5.13 | $7.17 | $4.66 | $6.92 | 2,657,819 |
October 2024 | $1.94 | $5.59 | $1.76 | $5.12 | 3,585,177 |
September 2024 | $1.61 | $2.37 | $1.38 | $2.00 | 673,969 |
August 2024 | $2.00 | $2.00 | $1.33 | $1.60 | 496,484 |
July 2024 | $0.95 | $2.38 | $0.90 | $2.00 | 2,149,140 |
June 2024 | $1.10 | $1.10 | $0.85 | $0.99 | 393,880 |
May 2024 | $1.03 | $1.23 | $0.85 | $1.09 | 732,850 |
April 2024 | $1.45 | $1.53 | $0.88 | $1.01 | 1,265,220 |
March 2024 | $3.15 | $3.15 | $1.15 | $1.46 | 1,094,607 |
February 2024 | $2.85 | $3.50 | $2.58 | $3.25 | 460,464 |
January 2024 | $3.43 | $3.43 | $2.40 | $2.95 | 645,315 |
December 2023 | $3.63 | $3.69 | $2.78 | $3.43 | 532,513 |
November 2023 | $3.93 | $4.05 | $3.00 | $3.75 | 256,012 |
October 2023 | $3.93 | $4.60 | $3.08 | $3.83 | 417,228 |
September 2023 | $5.30 | $5.45 | $3.73 | $4.13 | 339,526 |
