A2Z Infra Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.92	15.53	14.51	15.35	15.35	2.27%	14,711
Sep 10, 2026	15.46	15.46	14.88	15.01	15.01	-2.02%	25,511
Sep 9, 2026	15.80	15.80	15.21	15.32	15.32	-3.95%	31,487
Sep 8, 2026	15.56	15.99	15.56	15.95	15.95	1.46%	12,250
Sep 7, 2026	15.34	16.09	15.34	15.72	15.72	0.19%	5,922
Sep 4, 2026	16.50	16.50	15.45	15.69	15.69	-0.95%	13,108
Sep 3, 2026	16.11	16.79	15.76	15.84	15.84	-3.94%	51,457
Sep 2, 2026	16.00	16.60	16.00	16.49	16.49	-0.66%	14,268
Sep 1, 2026	16.74	16.75	16.53	16.60	16.60	-0.90%	8,866
Aug 31, 2026	17.00	17.00	16.15	16.75	16.75	0.78%	46,985
Aug 28, 2026	16.17	17.08	16.17	16.62	16.62	0.73%	47,709
Aug 27, 2026	16.00	16.90	16.00	16.50	16.50	2.48%	82,199
Aug 26, 2026	16.50	16.50	15.98	16.10	16.10	0.94%	4,702
Aug 25, 2026	16.22	16.65	15.63	15.95	15.95	-1.48%	27,193
Aug 24, 2026	15.90	16.21	15.14	16.19	16.19	4.86%	47,823
Aug 21, 2026	15.35	15.99	15.10	15.44	15.44	1.38%	232,930
Aug 20, 2026	14.22	15.24	14.22	15.23	15.23	4.89%	46,679
Aug 19, 2026	14.04	15.12	14.04	14.52	14.52	0.76%	25,649
Aug 18, 2026	14.70	14.70	14.21	14.41	14.41	-0.28%	4,977
Aug 17, 2026	14.51	15.00	14.40	14.45	14.45	-2.30%	29,323
Aug 14, 2026	15.48	15.48	14.69	14.79	14.79	-1.99%	30,782
Aug 13, 2026	15.21	15.87	15.08	15.09	15.09	-4.91%	112,334
Aug 12, 2026	16.00	16.20	15.20	15.87	15.87	-0.81%	87,028
Aug 11, 2026	16.39	16.58	15.78	16.00	16.00	-3.67%	65,539
Aug 10, 2026	17.45	17.45	16.25	16.61	16.61	-2.75%	127,214
Aug 7, 2026	16.37	17.39	16.37	17.08	17.08	1.73%	54,060
Aug 6, 2026	16.50	16.85	15.87	16.79	16.79	0.54%	62,378
Aug 5, 2026	17.29	17.69	16.55	16.70	16.70	-3.36%	54,707
Aug 4, 2026	17.47	17.85	16.41	17.28	17.28	1.65%	99,852
Aug 3, 2026	15.88	17.00	15.86	17.00	17.00	9.96%	87,379
Jul 31, 2026	15.45	15.89	14.72	15.46	15.46	4.67%	125,292
Jul 30, 2026	13.58	14.77	13.42	14.77	14.77	9.98%	374,637
Jul 29, 2026	12.00	13.43	11.60	13.43	13.43	9.99%	109,337
Jul 28, 2026	12.50	12.56	12.08	12.21	12.21	-0.65%	9,813
Jul 27, 2026	12.70	12.99	12.24	12.29	12.29	-1.29%	2,718
Jul 24, 2026	12.20	12.75	12.03	12.45	12.45	2.05%	17,828
Jul 23, 2026	12.59	12.81	12.02	12.20	12.20	-2.79%	19,849
Jul 22, 2026	13.73	13.73	12.40	12.55	12.55	-3.16%	34,181
Jul 21, 2026	12.80	12.98	12.57	12.96	12.96	2.86%	16,879
Jul 20, 2026	13.00	13.01	12.52	12.60	12.60	-2.48%	21,850
Jul 17, 2026	13.00	13.60	12.81	12.92	12.92	-2.86%	21,634
Jul 16, 2026	13.87	13.87	13.11	13.30	13.30	-1.70%	24,316
Jul 15, 2026	14.75	14.75	13.15	13.53	13.53	-2.73%	69,784
Jul 14, 2026	13.13	14.25	13.11	13.91	13.91	5.94%	36,757
Jul 13, 2026	13.95	13.95	13.00	13.13	13.13	-3.24%	57,955
Jul 10, 2026	13.31	13.90	13.31	13.57	13.57	-0.07%	18,852
Jul 9, 2026	13.90	13.90	13.47	13.58	13.58	0.82%	8,628
Jul 8, 2026	13.77	13.85	13.47	13.47	13.47	-1.17%	568
Jul 7, 2026	14.96	14.96	13.56	13.63	13.63	-0.29%	9,145
Jul 6, 2026	13.50	14.31	13.50	13.67	13.67	-2.50%	23,428