Autozi Internet Technology (Global) Ltd. (AZI)

NASDAQ: AZI · Real-Time Price · USD

0.6929

-0.0251 (-3.50%)

At close: Mar 28, 2025, 4:00 PM

0.6944

+0.0015 (0.21%)

After-hours: Mar 28, 2025, 6:28 PM EDT

AZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.70	0.73	0.67	0.69	0.69	-3.50%	179,369
Mar 27, 2025	0.69	0.72	0.67	0.72	0.72	2.57%	132,172
Mar 26, 2025	0.69	0.72	0.66	0.70	0.70	0.57%	145,233
Mar 25, 2025	0.66	0.70	0.66	0.70	0.70	3.88%	241,345
Mar 24, 2025	0.71	0.72	0.65	0.67	0.67	0.71%	307,477
Mar 21, 2025	0.65	0.75	0.62	0.67	0.67	4.16%	361,208
Mar 20, 2025	0.57	0.65	0.55	0.64	0.64	10.89%	354,724
Mar 19, 2025	0.53	0.60	0.53	0.58	0.58	7.66%	271,158
Mar 18, 2025	0.52	0.65	0.50	0.54	0.54	1.06%	472,185
Mar 17, 2025	0.49	0.55	0.49	0.53	0.53	5.86%	141,259
Mar 14, 2025	0.50	0.52	0.50	0.50	0.50	0.02%	32,299
Mar 13, 2025	0.51	0.52	0.48	0.50	0.50	-0.99%	36,512
Mar 12, 2025	0.48	0.52	0.47	0.51	0.51	3.06%	44,554
Mar 11, 2025	0.47	0.50	0.47	0.49	0.49	0.82%	98,126
Mar 10, 2025	0.51	0.51	0.47	0.49	0.49	-2.61%	45,908
Mar 7, 2025	0.47	0.50	0.47	0.50	0.50	-1.19%	27,493
Mar 6, 2025	0.47	0.51	0.47	0.51	0.51	0.14%	10,056
Mar 5, 2025	0.51	0.52	0.45	0.50	0.50	-2.83%	79,996
Mar 4, 2025	0.49	0.52	0.45	0.52	0.52	1.80%	81,904
Mar 3, 2025	0.55	0.58	0.50	0.51	0.51	-10.56%	138,441
Feb 28, 2025	0.55	0.58	0.54	0.57	0.57	3.54%	61,960
Feb 27, 2025	0.55	0.56	0.53	0.55	0.55	-1.70%	102,924
Feb 26, 2025	0.57	0.58	0.54	0.56	0.56	-	98,697
Feb 25, 2025	0.55	0.56	0.53	0.56	0.56	3.70%	108,638
Feb 24, 2025	0.62	0.63	0.54	0.54	0.54	-14.29%	86,373
Feb 21, 2025	0.69	0.70	0.60	0.63	0.63	-8.70%	197,473
Feb 20, 2025	0.60	0.69	0.58	0.69	0.69	18.35%	85,192
Feb 19, 2025	0.59	0.60	0.58	0.58	0.58	-2.83%	39,882
Feb 18, 2025	0.60	0.62	0.57	0.60	0.60	0.08%	105,574
Feb 14, 2025	0.60	0.62	0.58	0.60	0.60	0.08%	44,391
Feb 13, 2025	0.60	0.63	0.56	0.60	0.60	-3.07%	204,476
Feb 12, 2025	0.64	0.64	0.56	0.62	0.62	-1.90%	137,076
Feb 11, 2025	0.67	0.70	0.61	0.63	0.63	-7.35%	130,320
Feb 10, 2025	0.69	0.70	0.66	0.68	0.68	-4.23%	113,822
Feb 7, 2025	0.71	0.75	0.69	0.71	0.71	-0.98%	66,844
Feb 6, 2025	0.75	0.80	0.70	0.72	0.72	-5.63%	151,661
Feb 5, 2025	0.78	0.79	0.75	0.76	0.76	-2.59%	67,982
Feb 4, 2025	0.78	0.79	0.76	0.78	0.78	-1.27%	28,681
Feb 3, 2025	0.77	0.79	0.76	0.79	0.79	-1.13%	34,554
Jan 31, 2025	0.78	0.80	0.76	0.80	0.80	1.78%	32,174
Jan 30, 2025	0.79	0.79	0.76	0.79	0.79	-1.13%	39,003
Jan 29, 2025	0.79	0.83	0.76	0.79	0.79	0.76%	49,708
Jan 28, 2025	0.79	0.83	0.76	0.79	0.79	-2.60%	74,659
Jan 27, 2025	0.78	0.82	0.74	0.81	0.81	8.30%	143,494
Jan 24, 2025	0.79	0.83	0.72	0.75	0.75	-7.66%	151,634
Jan 23, 2025	0.77	0.83	0.77	0.81	0.81	1.38%	47,146
Jan 22, 2025	0.79	0.83	0.77	0.80	0.80	0.38%	37,339
Jan 21, 2025	0.82	0.83	0.78	0.80	0.80	-3.36%	54,462
Jan 17, 2025	0.85	0.88	0.82	0.82	0.82	-2.54%	56,399
Jan 16, 2025	0.80	0.84	0.78	0.84	0.84	7.91%	92,267