Want to see AZ full AI Analyst Report?
A2Z Smart Technologies (AZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.12 | 6.21 | 5.93 | 6.13 | 6.13 | -1.29% | 398,730 | 0.82 |
| Oct 29, 2026 | 6.20 | 6.35 | 6.12 | 6.21 | 6.21 | +0.81% | 203,782 | 0.42 |
| Oct 28, 2026 | 6.20 | 6.29 | 6.14 | 6.16 | 6.16 | -1.75% | 211,599 | 0.43 |
| Oct 27, 2026 | 5.88 | 6.34 | 5.81 | 6.27 | 6.27 | +7.36% | 289,113 | 0.59 |
| Oct 26, 2026 | 5.64 | 5.88 | 5.55 | 5.84 | 5.84 | +4.29% | 393,180 | 0.81 |
| Oct 23, 2026 | 5.65 | 5.80 | 5.57 | 5.60 | 5.60 | -2.27% | 497,438 | 1.04 |
| Oct 22, 2026 | 5.80 | 5.87 | 5.60 | 5.73 | 5.73 | -3.05% | 364,259 | 0.77 |
| Oct 21, 2026 | 6.19 | 6.27 | 5.86 | 5.91 | 5.91 | -4.37% | 617,443 | 1.32 |
| Oct 20, 2026 | 5.88 | 6.22 | 5.77 | 6.18 | 6.18 | +4.39% | 271,819 | 0.58 |
| Oct 19, 2026 | 5.73 | 5.97 | 5.44 | 5.92 | 5.92 | +3.86% | 710,661 | 1.55 |
| Oct 16, 2026 | 5.81 | 5.94 | 5.63 | 5.70 | 5.70 | -1.04% | 489,492 | 1.08 |
| Oct 15, 2026 | 5.56 | 5.81 | 5.45 | 5.76 | 5.76 | +3.41% | 254,077 | 0.56 |
| Oct 14, 2026 | 5.61 | 5.69 | 5.36 | 5.57 | 5.57 | -2.28% | 403,623 | 0.90 |
| Oct 13, 2026 | 5.74 | 5.87 | 5.51 | 5.70 | 5.70 | -0.52% | 611,716 | 1.39 |
| Oct 12, 2026 | 5.77 | 5.81 | 5.66 | 5.73 | 5.73 | -0.69% | 371,446 | 0.85 |
| Oct 09, 2026 | 5.78 | 5.95 | 5.70 | 5.77 | 5.77 | -1.03% | 561,654 | 1.31 |
| Oct 08, 2026 | 5.86 | 6.01 | 5.76 | 5.83 | 5.83 | -1.35% | 491,326 | 1.15 |
| Oct 07, 2026 | 5.87 | 6.13 | 5.72 | 5.91 | 5.91 | -1.01% | 657,758 | 1.57 |
| Oct 06, 2026 | 6.33 | 6.38 | 5.97 | 5.97 | 5.97 | -4.17% | 730,934 | 1.78 |
| Oct 05, 2026 | 6.19 | 6.26 | 6.02 | 6.23 | 6.23 | +0.65% | 483,715 | 1.19 |
| Oct 02, 2026 | 5.73 | 6.32 | 5.61 | 6.19 | 6.19 | +9.75% | 721,037 | 1.82 |
| Oct 01, 2026 | 5.69 | 5.89 | 5.58 | 5.64 | 5.64 | -1.91% | 265,863 | 0.67 |
| Sep 30, 2026 | 5.58 | 5.80 | 5.52 | 5.75 | 5.75 | +3.79% | 403,558 | 1.04 |
| Sep 29, 2026 | 5.36 | 5.66 | 5.36 | 5.54 | 5.54 | +3.75% | 455,660 | 1.17 |
| Sep 28, 2026 | 5.40 | 5.47 | 5.18 | 5.34 | 5.34 | -2.02% | 323,208 | 0.83 |
| Sep 25, 2026 | 5.74 | 5.81 | 5.44 | 5.45 | 5.45 | -4.05% | 149,107 | 0.38 |
| Sep 24, 2026 | 5.72 | 5.84 | 5.57 | 5.68 | 5.68 | -1.22% | 203,525 | 0.51 |
| Sep 23, 2026 | 5.95 | 6.00 | 5.68 | 5.75 | 5.75 | -4.33% | 162,170 | 0.41 |
| Sep 22, 2026 | 5.88 | 6.15 | 5.57 | 6.01 | 6.01 | +3.09% | 457,288 | 1.15 |
| Sep 21, 2026 | 5.73 | 5.86 | 5.56 | 5.83 | 5.83 | +3.19% | 416,635 | 1.05 |
| Sep 18, 2026 | 5.63 | 5.79 | 5.52 | 5.65 | 5.65 | +0.00% | 423,005 | 1.07 |
| Sep 17, 2026 | 5.79 | 5.89 | 5.56 | 5.65 | 5.65 | +0.89% | 522,574 | 1.32 |
| Sep 16, 2026 | 5.54 | 5.88 | 5.30 | 5.60 | 5.60 | +0.90% | 569,165 | 1.46 |
| Sep 15, 2026 | 5.74 | 5.74 | 5.49 | 5.55 | 5.55 | -4.31% | 307,663 | 0.79 |
| Sep 14, 2026 | 5.70 | 5.91 | 5.59 | 5.80 | 5.80 | +0.17% | 323,162 | 0.83 |
| Sep 11, 2026 | 5.78 | 5.91 | 5.70 | 5.79 | 5.79 | +1.05% | 258,184 | 0.66 |
| Sep 10, 2026 | 5.97 | 6.04 | 5.67 | 5.73 | 5.73 | -4.98% | 308,366 | 0.79 |
| Sep 09, 2026 | 6.17 | 6.17 | 5.93 | 6.03 | 6.03 | -2.11% | 235,765 | 0.60 |
| Sep 08, 2026 | 6.12 | 6.23 | 5.94 | 6.16 | 6.16 | +0.16% | 434,538 | 1.12 |
| Sep 07, 2026 | 5.91 | 6.20 | 5.85 | 6.15 | 6.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.91 | 6.20 | 5.85 | 6.15 | 6.15 | +2.67% | 268,833 | 0.68 |
| Sep 03, 2026 | 5.96 | 6.23 | 5.86 | 5.99 | 5.99 | +1.53% | 478,219 | 1.22 |
| Sep 02, 2026 | 6.15 | 6.32 | 5.87 | 5.90 | 5.90 | -2.48% | 415,022 | 1.07 |
| Sep 01, 2026 | 6.31 | 6.31 | 6.00 | 6.05 | 6.05 | -5.17% | 401,392 | 1.03 |
| Aug 31, 2026 | 6.26 | 6.42 | 6.12 | 6.38 | 6.38 | +0.47% | 486,123 | 1.25 |
| Aug 28, 2026 | 6.57 | 6.65 | 6.17 | 6.35 | 6.35 | -4.22% | 751,898 | 1.96 |
| Aug 27, 2026 | 6.90 | 7.07 | 6.50 | 6.63 | 6.63 | -4.19% | 654,791 | 1.72 |
| Aug 26, 2026 | 6.82 | 7.06 | 6.62 | 6.92 | 6.92 | +0.14% | 677,659 | 1.81 |
| Aug 25, 2026 | 7.08 | 7.14 | 6.80 | 6.91 | 6.91 | -2.40% | 400,117 | 1.08 |
| Aug 24, 2026 | 7.14 | 7.21 | 7.01 | 7.08 | 7.08 | -1.12% | 149,874 | 0.40 |