Autozi Internet Technology (Global) Ltd. (AZI) NASDAQ

0.36

+0.1591(+78.03%)

Updated at July 11 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.2	0.36	0.36	0.59	0.2	185.06M
July 10, 2025	0.22	0.2	0.2	0.22	0.2	1.56M
July 09, 2025	0.23	0.23	0.23	0.23	0.22	307,831
July 08, 2025	0.2	0.22	0.22	0.23	0.2	563,100
July 07, 2025	0.22	0.2	0.2	0.22	0.2	406,600
July 03, 2025	0.24	0.22	0.22	0.24	0.22	258,931
July 02, 2025	0.2	0.23	0.23	0.23	0.19	1.28M
July 01, 2025	0.22	0.2	0.2	0.22	0.19	647,200
June 30, 2025	0.2	0.21	0.21	0.21	0.19	300,500
June 27, 2025	0.23	0.21	0.21	0.23	0.2	311,202
June 26, 2025	0.27	0.22	0.22	0.27	0.19	3.07M
June 25, 2025	0.31	0.27	0.27	0.31	0.26	494,200
June 24, 2025	0.31	0.3	0.3	0.32	0.3	202,407
June 23, 2025	0.29	0.31	0.31	0.31	0.29	472,166
June 20, 2025	0.29	0.3	0.3	0.3	0.29	245,820
June 18, 2025	0.3	0.29	0.29	0.31	0.29	340,600
June 17, 2025	0.32	0.29	0.29	0.32	0.28	406,369
June 16, 2025	0.42	0.31	0.31	0.42	0.27	1.55M
June 13, 2025	0.41	0.4	0.4	0.41	0.38	480,700
June 12, 2025	0.44	0.42	0.42	0.45	0.41	688,347
June 11, 2025	0.41	0.45	0.45	0.46	0.41	560,462
June 10, 2025	0.42	0.41	0.41	0.43	0.41	284,268
June 09, 2025	0.47	0.44	0.44	0.48	0.43	413,001
June 06, 2025	0.46	0.47	0.47	0.49	0.45	428,800
June 05, 2025	0.42	0.47	0.47	0.57	0.41	3.8M
June 04, 2025	0.41	0.4	0.4	0.41	0.4	150,233
June 03, 2025	0.42	0.42	0.42	0.42	0.41	161,121
June 02, 2025	0.44	0.43	0.43	0.45	0.4	419,743
May 30, 2025	0.47	0.46	0.46	0.47	0.44	533,600
May 29, 2025	0.5	0.47	0.47	0.5	0.45	360,800
May 28, 2025	0.53	0.5	0.5	0.53	0.48	307,022
May 27, 2025	0.51	0.51	0.51	0.52	0.47	361,640
May 23, 2025	0.52	0.53	0.53	0.55	0.5	504,739
May 22, 2025	0.56	0.53	0.53	0.6	0.52	442,541
May 21, 2025	0.65	0.56	0.56	0.65	0.54	566,863
May 20, 2025	0.75	0.63	0.63	0.77	0.53	773,000
May 19, 2025	1	0.75	0.75	1	0.73	349,900
May 16, 2025	1.02	1.03	1.03	1.06	1	140,431
May 15, 2025	1	1.04	1.04	1.07	0.99	93,817
May 14, 2025	1.04	1.01	1.01	1.06	1	240,036
May 13, 2025	1.07	1.05	1.05	1.14	1.05	94,915
May 12, 2025	1.19	1.08	1.08	1.24	0.99	280,000
May 09, 2025	1.1	1.19	1.19	1.3	1.1	343,367
May 08, 2025	1.01	1.1	1.1	1.14	0.99	209,966
May 07, 2025	1.01	1.01	1.01	1.04	0.98	189,600
May 06, 2025	1	1.02	1.02	1.07	0.9	125,534
May 05, 2025	1.19	1	1	1.22	0.87	269,028
May 02, 2025	1.17	1.13	1.13	1.24	1.1	134,524
May 01, 2025	1.31	1.23	1.23	1.32	1.15	119,371
April 30, 2025	1.32	1.31	1.31	1.34	1.23	132,300
April 29, 2025	1.03	1.31	1.31	1.38	1	790,500
April 28, 2025	1	1.04	1.04	1.08	0.97	147,200
April 25, 2025	0.98	1	1	1	0.96	59,513
April 24, 2025	1.02	1	1	1.02	0.96	215,499
April 23, 2025	1.04	1.01	1.01	1.04	0.96	171,209
April 22, 2025	1	1.02	1.02	1.05	0.96	113,748
April 21, 2025	0.85	1	1	1	0.81	152,900
April 17, 2025	0.92	0.87	0.87	0.92	0.82	78,500
April 16, 2025	0.85	0.85	0.85	0.91	0.83	79,500
April 15, 2025	0.84	0.87	0.87	0.88	0.81	112,600