Skip to main content
Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.630
-0.060 (-8.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

AZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.600.690.580.690.6918.35%85,192
Feb 19, 20250.590.600.580.580.58-2.83%39,882
Feb 18, 20250.600.620.570.600.600.08%105,574
Feb 14, 20250.600.620.580.600.600.08%44,391
Feb 13, 20250.600.630.560.600.60-3.07%204,476
Feb 12, 20250.640.640.560.620.62-1.90%137,076
Feb 11, 20250.670.700.610.630.63-7.35%130,320
Feb 10, 20250.690.700.660.680.68-4.23%113,822
Feb 7, 20250.710.750.690.710.71-0.98%66,844
Feb 6, 20250.750.800.700.720.72-5.63%151,661
Feb 5, 20250.780.790.750.760.76-2.59%67,982
Feb 4, 20250.780.790.760.780.78-1.27%28,681
Feb 3, 20250.770.790.760.790.79-1.13%34,554
Jan 31, 20250.780.800.760.800.801.78%32,174
Jan 30, 20250.790.790.760.790.79-1.13%39,003
Jan 29, 20250.790.830.760.790.790.76%49,708
Jan 28, 20250.790.830.760.790.79-2.60%74,659
Jan 27, 20250.780.820.740.810.818.30%143,494
Jan 24, 20250.790.830.720.750.75-7.66%151,634
Jan 23, 20250.770.830.770.810.811.38%47,146
Jan 22, 20250.790.830.770.800.800.38%37,339
Jan 21, 20250.820.830.780.800.80-3.36%54,462
Jan 17, 20250.850.880.820.820.82-2.54%56,399
Jan 16, 20250.800.840.780.840.847.91%92,267
Jan 15, 20250.790.810.760.780.78-3.92%118,875
Jan 14, 20250.770.830.760.810.813.96%79,274
Jan 13, 20250.830.850.750.780.78-8.85%109,654
Jan 10, 20250.850.900.820.860.86-0.65%36,051
Jan 8, 20250.910.910.830.860.86-2.85%81,567
Jan 7, 20250.920.930.860.890.89-3.26%101,028
Jan 6, 20250.960.960.910.920.923.13%130,348
Jan 3, 20250.850.920.820.890.898.45%300,290
Jan 2, 20250.850.850.810.820.821.93%158,956
Dec 31, 20240.850.910.780.810.81-10.33%201,891
Dec 30, 20240.820.950.790.900.907.78%436,330
Dec 27, 20240.850.900.800.840.84-3.36%96,874
Dec 26, 20240.920.920.850.860.860.47%154,920
Dec 24, 20240.890.910.810.860.86-5.49%290,791
Dec 23, 20240.930.930.850.910.91-2.14%253,349
Dec 20, 20240.971.000.920.930.93-7.00%174,499
Dec 19, 20241.081.080.961.001.00-6.55%148,832
Dec 18, 20241.051.141.041.071.07-83,252
Dec 17, 20241.091.151.051.071.07-4.46%102,842
Dec 16, 20241.131.181.051.121.12-122,094
Dec 13, 20241.201.231.121.121.12-9.68%84,578
Dec 12, 20241.311.311.151.241.241.64%129,967
Dec 11, 20241.221.291.161.221.22-3.17%125,915
Dec 10, 20241.071.301.041.261.2611.50%397,258
Dec 9, 20241.021.351.001.131.1310.78%1,269,337
Dec 6, 20241.031.071.001.021.02-0.97%387,502
Dec 5, 20241.041.111.001.031.03-0.96%475,630
Dec 4, 20241.051.140.991.041.040.97%461,885
Dec 3, 20241.041.060.961.031.03-2.83%379,128
Dec 2, 20241.261.271.011.061.06-14.52%500,944
Nov 29, 20241.281.481.201.241.24-9.49%678,930
Nov 27, 20241.181.531.111.371.370.74%1,238,963
Nov 26, 20241.581.651.261.361.36-19.53%1,077,211
Nov 25, 20241.931.931.621.691.69-8.15%1,650,105
Nov 22, 20241.862.041.801.841.84-1.08%1,595,265
Nov 21, 20241.852.051.771.861.86-7.00%1,532,674
Nov 20, 20242.362.421.712.002.00-15.97%1,770,154
Nov 19, 20242.072.651.922.382.387.21%2,947,786
Nov 18, 20241.772.391.602.222.2229.07%4,205,266
Nov 15, 20241.911.981.451.721.72-7.53%2,094,467
Nov 14, 20241.912.071.671.861.862.20%1,695,612
Nov 13, 20242.402.401.561.821.82-24.17%3,495,761
Nov 12, 20243.103.101.642.402.40-17.81%4,533,018
Nov 11, 20242.853.202.602.922.9215.42%5,464,369
Nov 8, 20241.652.651.652.532.5355.21%13,406,932
Nov 7, 20241.321.661.311.631.6319.85%477,888
Nov 6, 20241.341.451.221.361.364.62%243,922
Nov 5, 20241.361.381.111.301.30-7.80%367,879
Nov 4, 20241.081.431.051.411.4131.78%841,662
Nov 1, 20240.951.200.911.071.0716.30%267,213
Oct 31, 20240.820.970.810.920.929.79%164,737
Oct 30, 20240.780.860.780.840.848.83%52,893
Oct 29, 20240.790.850.750.770.77-0.14%100,301
Oct 28, 20240.760.820.760.770.77-1.14%47,292
Oct 25, 20240.840.870.780.780.78-7.14%56,369
Oct 24, 20240.850.860.830.840.84-1.18%18,757
Oct 23, 20240.860.920.850.850.85-5.02%13,853
Oct 22, 20240.880.890.830.890.890.55%24,366
Oct 21, 20240.920.950.860.890.89-2.37%89,454
Oct 18, 20240.930.990.910.910.91-2.15%60,739
Oct 17, 20241.011.020.920.930.93-2.96%35,911
Oct 16, 20240.940.970.910.960.962.13%78,293
Oct 15, 20240.950.970.930.940.94-2.59%18,585
Oct 14, 20240.981.020.970.970.973.03%29,330
Oct 11, 20241.001.020.920.940.94-1.92%64,343
Oct 10, 20240.910.960.910.950.95-0.01%14,165
Oct 9, 20240.870.980.860.960.966.09%38,451
Oct 8, 20240.960.980.840.900.90-8.14%109,122
Oct 7, 20240.961.050.950.980.98-1.01%125,809
Oct 4, 20240.951.040.950.990.992.06%90,584
Oct 3, 20241.011.070.950.970.97-6.73%62,303
Oct 2, 20241.121.191.031.041.04-9.57%103,238
Oct 1, 20241.251.271.051.151.15-6.50%130,670
Sep 30, 20241.121.421.021.231.2313.89%561,613
Sep 27, 20240.991.100.991.081.089.20%216,499
Sep 26, 20240.920.990.900.990.997.50%116,051