Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.2401
+0.0059 (2.52%)
At close: Jul 16, 2025, 4:00 PM
0.2450
+0.0049 (2.04%)
After-hours: Jul 16, 2025, 5:54 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.23 | 0.24 | 0.23 | 0.25 | - | 6.75% | 2,392,818 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -11.95% | 4,023,774 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.23 | 0.27 | 0.27 | -26.72% | 11,936,649 |
| Jul 11, 2025 | 0.20 | 0.59 | 0.20 | 0.36 | 0.36 | 78.03% | 199,349,743 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.57% | 1,559,617 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.29% | 307,831 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.32% | 563,079 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.36% | 406,593 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.53% | 258,931 |
| Jul 2, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 13.64% | 1,284,925 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.54% | 647,174 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.19% | 300,470 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.89% | 311,202 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.19 | 0.22 | 0.22 | -15.70% | 3,074,879 |
| Jun 25, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -11.40% | 494,188 |
| Jun 24, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.89% | 202,407 |
| Jun 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.78% | 472,166 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.71% | 245,820 |
| Jun 18, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 0.41% | 340,552 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -5.25% | 406,369 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.27 | 0.31 | 0.31 | -23.31% | 1,547,833 |
| Jun 13, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -4.53% | 480,680 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -6.95% | 688,347 |
| Jun 11, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.05% | 560,462 |
| Jun 10, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.32% | 284,268 |
| Jun 9, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -6.97% | 413,001 |
| Jun 6, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -0.23% | 428,781 |
| Jun 5, 2025 | 0.42 | 0.57 | 0.41 | 0.47 | 0.47 | 16.59% | 3,798,992 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.01% | 150,233 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.37% | 161,121 |
| Jun 2, 2025 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -6.81% | 419,743 |
| May 30, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -3.40% | 533,583 |
| May 29, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -5.21% | 360,779 |
| May 28, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -2.14% | 307,022 |
| May 27, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.51 | -3.61% | 361,640 |
| May 23, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.53 | -0.79% | 504,739 |
| May 22, 2025 | 0.56 | 0.60 | 0.52 | 0.53 | 0.53 | -4.77% | 442,541 |
| May 21, 2025 | 0.65 | 0.65 | 0.54 | 0.56 | 0.56 | -10.89% | 566,863 |
| May 20, 2025 | 0.75 | 0.77 | 0.53 | 0.63 | 0.63 | -16.63% | 772,954 |
| May 19, 2025 | 1.00 | 1.00 | 0.73 | 0.75 | 0.75 | -26.83% | 349,885 |
| May 16, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 140,431 |
| May 15, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 2.97% | 93,817 |
| May 14, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 240,036 |
| May 13, 2025 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -2.78% | 94,915 |
| May 12, 2025 | 1.19 | 1.24 | 0.99 | 1.08 | 1.08 | -9.24% | 279,975 |
| May 9, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 343,367 |
| May 8, 2025 | 1.01 | 1.14 | 0.99 | 1.10 | 1.10 | 8.91% | 209,966 |
| May 7, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 189,576 |
| May 6, 2025 | 1.00 | 1.07 | 0.90 | 1.02 | 1.02 | 2.00% | 125,475 |
| May 5, 2025 | 1.19 | 1.22 | 0.87 | 1.00 | 1.00 | -11.50% | 269,028 |