Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.2237
+0.0006 (0.27%)
At close: Aug 29, 2025, 4:00 PM
0.2249
+0.0012 (0.54%)
After-hours: Aug 29, 2025, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.27% | 596,684 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 867,530 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.42% | 1,694,517 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.31% | 3,711,932 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.06% | 1,676,961 |
| Aug 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.48% | 2,552,824 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.94% | 1,031,043 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.60% | 3,284,516 |
| Aug 19, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 5.00% | 9,059,936 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.48% | 916,586 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.41% | 936,965 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.78% | 2,485,887 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.16% | 543,828 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.15% | 497,806 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.98% | 479,542 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.48% | 386,814 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.97% | 604,443 |
| Aug 6, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.85% | 1,239,869 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.04% | 596,929 |
| Aug 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.05% | 592,006 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -6.80% | 1,562,839 |
| Jul 31, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -7.86% | 1,975,959 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.91% | 4,849,513 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.54% | 1,257,547 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.49% | 3,695,505 |
| Jul 25, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.81% | 13,714,472 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.54% | 961,465 |
| Jul 23, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 7.20% | 1,953,571 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.83% | 1,320,316 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 4.55% | 1,491,480 |
| Jul 18, 2025 | 0.25 | 0.30 | 0.24 | 0.26 | 0.26 | 3.79% | 4,709,840 |
| Jul 17, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 3.17% | 3,034,267 |
| Jul 16, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.52% | 3,868,815 |
| 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 |