Free Trial

A2Z Smart Technologies (AZ) Stock Chart & Stock Price History

A2Z Smart Technologies logo
$5.12
-0.33 (-6.06%)
(As of 10/31/2024 ET)

A2Z Smart Technologies Stock Price Performance

5 Day
Performance
-4.48%
1 Month
Performance
+156.00%
3 Month
Performance
+156.03%
6 Month
Performance
+376.28%
Year-To-Date
Performance
+49.49%
1 Year
Performance
+32.13%
Receive AZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for A2Z Smart Technologies and its competitors with MarketBeat's FREE daily newsletter

AZ Stock Chart for Thursday, October, 31, 2024

A2Z Smart Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$5.45$5.12
-6.06%
$5.43$4.9258,313 shs$84.39 million
10/30/2024$5.21$5.45
+4.61%
$5.59$5.15134,732 shs$224.57 million
10/29/2024$4.97$5.21
+4.83%
$5.26$4.8566,304 shs$214.68 million
10/28/2024$5.36$4.97
-7.28%
$5.43$4.89144,088 shs$204.79 million
10/25/2024$5.09$5.36
+5.30%
$5.52$4.64280,871 shs$220.86 million
10/24/2024$4.49$5.09
+13.36%
$5.15$4.50179,390 shs$209.74 million
10/23/2024$4.21$4.49
+6.65%
$4.49$4.02125,400 shs$185.02 million
10/22/2024$4.75$4.21
-11.37%
$4.80$3.93223,889 shs$173.48 million
10/21/2024$4.63$4.75
+2.59%
$4.80$4.42261,932 shs$195.73 million
10/18/2024$3.98$4.63
+16.33%
$4.77$4.02282,503 shs$190.78 million
10/17/2024$3.75$3.98
+6.13%
$4.06$3.46153,880 shs$164 million
10/16/2024$2.99$3.75
+25.42%
$3.88$3.00246,732 shs$154.52 million
10/15/2024$3.02$2.99
-0.99%
$3.09$2.35210,388 shs$123.21 million
10/14/2024$2.84$3.02
+6.34%
$3.18$2.89231,143 shs$124.44 million
10/11/2024$2.66$2.84
+6.77%
$3.04$2.67225,595 shs$117.03 million
10/10/2024$2.00$2.66
+33.00%
$2.70$2.03158,377 shs$109.61 million
10/09/2024$1.93$2.00
+3.63%
$2.18$1.94108,587 shs$82.41 million
10/08/2024$1.90$1.93
+1.58%
$2.00$1.76170,189 shs$79.53 million
10/07/2024$1.98$1.90
-3.80%
$1.99$1.88115,778 shs$31.32 million
10/04/2024$1.93$1.98
+2.60%
$2.08$1.8845,924 shs$32.55 million
10/03/2024$2.03$1.93
-4.94%
$2.06$1.8849,396 shs$31.73 million
10/02/2024$1.83$2.03
+10.38%
$2.13$1.8254,240 shs$33.38 million
10/01/2024$2.00$1.83
-8.28%
$2.00$1.8318,249 shs$30.24 million
09/30/2024$2.16$2.00
-7.51%
$2.20$1.9029,206 shs$32.97 million
09/27/2024$2.15$2.16
+0.58%
$2.35$2.0850,128 shs$35.64 million
09/26/2024$2.24$2.15
-3.94%
$2.25$2.0831,002 shs$35.44 million
09/25/2024$2.23$2.24
+0.60%
$2.37$2.2349,088 shs$36.89 million
09/24/2024$2.02$2.23
+10.08%
$2.26$1.9948,746 shs$36.67 million
09/23/2024$1.94$2.02
+4.32%
$2.13$1.88100,408 shs$33.32 million
09/20/2024$1.74$1.94
+11.53%
$2.00$1.6948,030 shs$28.63 million
09/19/2024$1.68$1.74
+3.72%
$1.83$1.6664,918 shs$28.63 million
09/18/2024$1.73$1.68
-2.90%
$1.71$1.684,823 shs$27.61 million
09/17/2024$1.74$1.73
-0.71%
$1.83$1.6950,932 shs$28.43 million
09/16/2024$1.74$1.74
-0.41%
$1.80$1.7053,833 shs$28.64 million
09/13/2024$1.75$1.74
-0.46%
$1.77$1.7011,908 shs$28.76 million
09/12/2024$1.78$1.75
-1.27%
$1.78$1.6820,674 shs$28.89 million
09/11/2024$1.54$1.78
+15.43%
$1.78$1.4838,417 shs$29.26 million
09/10/2024$1.38$1.54
+11.41%
$1.58$1.4522,844 shs$25.35 million
09/09/2024$1.45$1.38
-4.81%
$1.45$1.3810,561 shs$22.75 million
09/06/2024$1.55$1.47
-5.25%
$1.55$1.454,797 shs$24.16 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/05/2024$1.53$1.55
+1.46%
$1.57$1.504,855 shs$25.50 million
09/04/2024$1.54$1.53
-0.97%
$1.60$1.532,629 shs$25.14 million
09/03/2024$1.60$1.54
-3.75%
$1.61$1.5023,426 shs$25.38 million
09/02/2024$1.60$1.60$1.62$1.535,720 shs$26.37 million
08/30/2024$1.55$1.60
+3.23%
$1.62$1.535,752 shs$26.37 million
08/29/2024$1.60$1.55
-3.13%
$1.67$1.5511,721 shs$25.55 million
08/28/2024$1.53$1.60
+4.66%
$1.68$1.586,057 shs$26.37 million
08/27/2024$1.61$1.53
-5.19%
$1.62$1.5328,557 shs$25.20 million
08/26/2024$1.63$1.61
-1.23%
$1.68$1.5338,321 shs$26.58 million
08/23/2024$1.70$1.63
-3.97%
$1.75$1.6331,199 shs$28.02 million
08/22/2024$1.81$1.70
-6.25%
$1.84$1.7022,396 shs$28.02 million
08/21/2024$1.88$1.81
-3.29%
$1.88$1.7017,494 shs$29.89 million
08/20/2024$1.85$1.88
+1.35%
$1.88$1.7310,715 shs$30.90 million
08/19/2024$1.85$1.85
+0.14%
$1.85$1.7328,058 shs$30.49 million
08/16/2024$1.80$1.85
+2.64%
$1.87$1.7010,604 shs$30.45 million
08/15/2024$1.63$1.80
+10.60%
$1.80$1.628,095 shs$29.67 million
08/14/2024$1.78$1.63
-8.31%
$1.73$1.5335,922 shs$26.83 million
08/13/2024$1.71$1.78
+4.11%
$1.78$1.698,876 shs$29.26 million
08/12/2024$1.93$1.71
-11.65%
$2.00$1.6519,834 shs$28.10 million
08/09/2024$1.87$1.93
+2.93%
$1.98$1.8128,266 shs$31.81 million
08/08/2024$1.72$1.87
+9.31%
$1.88$1.7319,807 shs$30.90 million
08/07/2024$1.69$1.72
+1.19%
$1.88$1.5637,053 shs$28.27 million
08/06/2024$1.68$1.69
+1.16%
$1.85$1.6235,169 shs$27.93 million
08/05/2024$1.88$1.68
-11.01%
$1.78$1.3344,829 shs$27.61 million
08/02/2024$2.00$1.88
-5.88%
$1.96$1.7526,220 shs$31.03 million
08/01/2024$2.00$2.00
+0.01%
$2.00$1.8320,692 shs$32.97 million
07/31/2024$1.91$2.00
+4.97%
$2.00$1.7833,454 shs$32.96 million
07/30/2024$1.85$1.91
+3.08%
$2.00$1.7077,200 shs$31.40 million


This page (NASDAQ:AZ) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners