A2Z Infra Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.99	14.65	13.32	14.02	14.02	2.71%	27,354
Jul 2, 2026	13.60	13.80	13.03	13.65	13.65	1.94%	27,424
Jul 1, 2026	13.46	13.83	13.38	13.39	13.39	-0.52%	35,737
Jun 30, 2026	14.05	14.10	13.35	13.46	13.46	-1.82%	29,759
Jun 29, 2026	14.10	14.10	13.59	13.71	13.71	-0.65%	32,364
Jun 25, 2026	14.27	14.27	13.79	13.80	13.80	-0.50%	19,264
Jun 24, 2026	14.19	14.85	13.81	13.87	13.87	-2.26%	33,440
Jun 23, 2026	14.69	14.69	14.19	14.19	14.19	0.07%	7,592
Jun 22, 2026	14.55	14.65	14.12	14.18	14.18	-0.91%	9,872
Jun 19, 2026	15.04	15.04	14.20	14.31	14.31	0.42%	13,203
Jun 18, 2026	14.10	14.61	14.10	14.25	14.25	0.28%	4,083
Jun 17, 2026	14.54	14.59	14.16	14.21	14.21	-0.28%	9,827
Jun 16, 2026	14.70	14.70	14.21	14.25	14.25	-0.14%	21,386
Jun 15, 2026	14.76	14.80	14.22	14.27	14.27	0.14%	7,719
Jun 12, 2026	14.85	14.85	13.12	14.25	14.25	1.50%	26,044
Jun 11, 2026	14.50	15.00	13.86	14.04	14.04	-2.16%	23,927
Jun 10, 2026	14.72	14.85	14.30	14.35	14.35	-1.44%	56,340
Jun 9, 2026	14.42	14.87	14.10	14.56	14.56	0.97%	6,013
Jun 8, 2026	14.88	14.88	14.20	14.42	14.42	-3.09%	3,629
Jun 5, 2026	15.20	15.58	14.42	14.88	14.88	-2.49%	15,874
Jun 4, 2026	14.31	15.40	14.31	15.26	15.26	3.46%	17,383
Jun 3, 2026	14.43	14.87	14.19	14.75	14.75	2.50%	6,342
Jun 2, 2026	14.06	14.74	13.85	14.39	14.39	1.41%	25,857
Jun 1, 2026	15.19	15.19	13.87	14.19	14.19	-2.81%	74,694
May 29, 2026	14.75	15.00	14.45	14.60	14.60	-0.21%	11,579
May 27, 2026	14.46	14.90	14.41	14.63	14.63	0.34%	21,829
May 26, 2026	15.05	15.05	14.18	14.58	14.58	-1.15%	65,772
May 25, 2026	15.60	15.60	14.73	14.75	14.75	-4.84%	67,769
May 22, 2026	15.49	15.72	15.03	15.50	15.50	3.33%	17,499
May 21, 2026	14.58	15.00	14.58	15.00	15.00	4.97%	48,518