A2Z Smart Tech

AZ
🏛️ usa →
7.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.25 8.32 7.87 7.95 0.3M
2025-09-26 8.16 8.25 7.82 8.18 0.4M
2025-09-25 8.33 8.63 8.16 8.19 0.6M
2025-09-24 8.70 8.71 8.33 8.40 0.3M
2025-09-23 8.71 9.10 8.56 8.57 0.4M
2025-09-22 8.53 9.02 8.48 8.81 0.5M
2025-09-19 8.15 8.80 8.12 8.66 0.4M
2025-09-18 8.21 8.39 7.92 8.11 0.6M
2025-09-17 8.48 8.86 8.13 8.21 1.9M
2025-09-16 8.68 8.75 8.36 8.59 0.3M
2025-09-15 8.38 8.70 8.15 8.60 0.1M
2025-09-12 8.55 8.71 8.13 8.32 0.3M
2025-09-11 7.99 8.80 7.99 8.61 0.3M
2025-09-10 8.11 8.66 7.95 8.05 0.2M
2025-09-09 7.99 8.22 7.70 8.11 0.4M
2025-09-08 8.64 8.64 7.83 7.89 0.4M
2025-09-05 8.63 8.99 8.31 8.54 0.2M
2025-09-04 8.91 8.91 8.50 8.70 0.3M
2025-09-03 9.73 9.82 8.45 8.61 0.6M
2025-09-02 8.82 9.23 8.79 9.10 0.2M
2025-08-29 8.65 8.97 8.57 8.87 0.2M
2025-08-28 8.90 9.01 8.54 8.68 0.3M
2025-08-27 9.21 9.41 8.90 8.90 0.2M
2025-08-26 9.32 9.55 9.01 9.23 0.2M
2025-08-25 9.21 9.58 9.19 9.32 0.1M
2025-08-22 8.88 9.39 8.88 9.26 0.1M
2025-08-21 9.00 9.19 8.78 8.91 0.1M
2025-08-20 8.63 9.14 8.52 9.06 0.3M
2025-08-19 9.17 9.26 8.64 8.67 0.2M
2025-08-18 9.43 9.53 8.85 9.22 0.3M
2025-08-15 9.62 9.72 9.41 9.41 0.1M
2025-08-14 9.87 9.96 9.50 9.62 0.2M
2025-08-13 10.14 10.14 9.61 9.82 0.1M
2025-08-12 9.93 10.22 9.61 10.10 0.2M
2025-08-11 9.42 9.99 9.42 9.82 0.2M
2025-08-08 9.41 9.58 9.30 9.45 0.1M
2025-08-07 9.76 9.82 9.25 9.44 0.2M
2025-08-06 9.75 9.76 9.50 9.68 0.1M
2025-08-05 9.93 10.00 9.55 9.68 0.1M
2025-08-04 10.03 10.34 9.80 9.88 0.2M
2025-08-01 10.01 10.38 9.61 10.08 0.2M
2025-07-31 9.53 10.43 9.53 10.19 0.2M
2025-07-30 9.99 10.09 9.51 9.70 0.3M
2025-07-29 10.19 10.30 9.80 9.93 0.2M
2025-07-28 10.46 10.71 10.15 10.31 0.2M
2025-07-25 10.70 11.04 10.42 10.45 0.2M
2025-07-24 10.69 10.98 10.38 10.63 0.2M
2025-07-23 10.96 11.40 10.75 10.84 0.2M
2025-07-22 10.87 11.07 10.10 10.96 0.4M
2025-07-21 11.40 11.62 10.88 10.89 0.2M
2025-07-18 11.11 11.52 10.80 11.39 0.2M
2025-07-17 11.35 11.42 10.81 11.13 0.2M
2025-07-16 11.05 11.46 10.90 11.33 0.2M
2025-07-15 11.90 11.90 10.93 11.22 0.3M
2025-07-14 11.50 12.36 11.19 11.90 0.8M
2025-07-11 11.20 11.75 11.03 11.42 0.5M
2025-07-10 10.34 11.20 10.25 11.19 0.5M
2025-07-09 10.35 10.79 10.22 10.44 0.2M
2025-07-08 9.89 10.27 9.51 10.24 0.1M
2025-07-07 9.97 10.00 9.50 9.95 0.2M
2025-07-03 9.90 10.00 9.77 9.88 0.1M
2025-07-02 9.85 10.16 9.45 9.86 0.2M
2025-07-01 10.60 10.68 9.75 9.77 0.2M
2025-06-30 10.56 10.98 10.20 10.57 0.2M
2025-06-27 10.15 10.80 10.08 10.57 0.3M
2025-06-26 9.83 10.18 9.44 10.03 0.3M
2025-06-25 10.49 10.49 9.76 9.80 0.2M
2025-06-24 10.38 10.49 10.07 10.36 0.2M
2025-06-23 10.04 10.60 10.01 10.27 0.2M
2025-06-20 10.21 10.52 9.71 10.36 0.3M
2025-06-18 10.93 10.95 10.18 10.43 0.5M
2025-06-17 9.21 11.00 9.21 10.90 1.4M
2025-06-16 9.41 9.62 9.21 9.27 0.1M
2025-06-13 9.34 9.50 9.10 9.13 0.1M
2025-06-12 9.10 9.70 9.10 9.39 0.1M
2025-06-11 9.21 9.80 8.82 9.20 0.2M
2025-06-10 9.15 9.39 8.70 9.27 0.1M
2025-06-09 8.97 9.08 8.66 9.06 0.1M
2025-06-06 8.69 9.00 8.43 8.98 0.1M
2025-06-05 8.94 9.16 8.57 8.57 0.1M
2025-06-04 9.10 9.12 8.79 8.88 0.1M
2025-06-03 9.50 9.50 8.79 9.06 0.1M
2025-06-02 9.35 9.50 8.36 9.28 0.3M
2025-05-30 9.29 9.45 8.75 9.43 0.1M
2025-05-29 9.50 9.50 8.97 9.20 0.1M
2025-05-28 9.43 9.59 9.31 9.44 0.1M
2025-05-27 9.12 9.84 8.95 9.45 0.1M
2025-05-23 8.98 9.21 8.70 9.00 0.1M
2025-05-22 8.78 9.40 8.55 9.09 0.2M
2025-05-21 9.24 9.24 8.76 8.91 0.1M
2025-05-20 9.21 9.60 8.82 9.13 0.1M
2025-05-19 9.20 9.55 9.11 9.31 0.2M
2025-05-16 8.46 9.63 8.45 9.33 0.2M
2025-05-15 9.35 9.85 8.30 8.43 0.2M
2025-05-14 9.23 9.93 8.81 9.39 0.6M
2025-05-13 8.49 9.43 8.43 9.07 0.3M
2025-05-12 8.90 8.90 8.31 8.49 0.2M
2025-05-09 8.25 8.74 8.00 8.65 0.3M
2025-05-08 7.89 8.50 7.89 8.09 0.3M
2025-05-07 7.93 8.22 7.45 7.81 0.2M
2025-05-06 7.80 7.95 7.61 7.85 0.1M
2025-05-05 7.78 7.90 7.55 7.73 0.1M
2025-05-02 7.91 7.91 7.47 7.66 0.1M
2025-05-01 7.62 7.95 7.16 7.86 0.1M
2025-04-30 7.12 7.68 7.02 7.57 0.1M
2025-04-29 7.44 7.45 7.10 7.26 0.2M
2025-04-28 7.30 7.67 7.28 7.45 0.1M
2025-04-25 7.46 7.53 7.25 7.33 0.1M
2025-04-24 7.43 7.58 7.20 7.47 0.1M
2025-04-23 8.13 8.13 7.09 7.35 0.2M
2025-04-22 7.86 8.48 7.13 7.92 0.4M
2025-04-21 7.74 7.98 7.56 7.83 0.1M
2025-04-17 7.51 7.81 7.47 7.74 0.1M
2025-04-16 7.54 7.86 7.36 7.55 0.0M
2025-04-15 7.69 8.17 7.50 7.68 0.0M
2025-04-14 8.17 8.19 7.44 7.75 0.1M
2025-04-11 6.91 8.05 6.91 8.00 0.1M
2025-04-10 7.07 7.25 6.87 6.97 0.0M
2025-04-09 6.58 7.23 6.58 7.05 0.1M
2025-04-08 7.16 7.30 6.60 6.78 0.1M
2025-04-07 6.67 7.15 6.25 7.10 0.1M
2025-04-04 6.57 6.99 6.35 6.85 0.1M
2025-04-03 6.48 7.12 6.25 6.80 0.1M
2025-04-02 6.76 6.84 6.53 6.67 0.1M
2025-04-01 7.50 7.50 6.77 6.91 0.1M
2025-03-31 7.20 7.20 6.75 7.06 0.2M
2025-03-28 7.42 7.48 7.02 7.31 0.1M
2025-03-27 7.65 7.96 7.41 7.42 0.1M
2025-03-26 7.59 8.20 7.05 7.52 0.3M
2025-03-25 7.22 7.44 7.05 7.29 0.0M
2025-03-24 7.33 7.50 7.10 7.12 0.1M
2025-03-21 7.36 7.49 7.06 7.33 0.0M
2025-03-20 7.18 7.38 7.01 7.34 0.0M
2025-03-19 6.90 7.50 6.80 7.35 0.1M
2025-03-18 6.80 7.15 6.25 6.90 0.1M
2025-03-17 6.79 7.00 6.39 6.91 0.1M
2025-03-14 6.53 6.97 6.52 6.75 0.1M
2025-03-13 5.89 6.83 5.82 6.53 0.2M
2025-03-12 5.94 6.14 5.64 5.96 0.3M
2025-03-11 6.36 6.42 5.75 5.98 0.3M
2025-03-10 6.82 6.82 6.25 6.36 0.1M
2025-03-07 7.20 7.20 6.64 6.94 0.1M
2025-03-06 7.06 7.45 6.89 7.15 0.1M
2025-03-05 7.28 7.50 7.12 7.20 0.0M
2025-03-04 6.88 7.60 6.45 7.51 0.2M
2025-03-03 7.51 7.51 6.54 6.99 0.2M
2025-02-28 7.30 7.59 7.15 7.59 0.1M
2025-02-27 7.80 7.80 7.32 7.38 0.2M
2025-02-26 7.47 7.94 7.47 7.77 0.1M
2025-02-25 8.25 8.27 7.02 7.48 0.3M
2025-02-24 7.68 8.28 7.10 8.25 0.4M
2025-02-21 7.20 7.58 7.20 7.38 0.3M
2025-02-20 6.83 7.30 6.70 7.20 0.3M
2025-02-19 6.50 7.13 6.47 6.87 0.1M
2025-02-18 6.87 6.95 6.44 6.55 0.2M
2025-02-14 6.50 6.80 6.50 6.75 0.1M
2025-02-13 6.70 6.70 6.41 6.56 0.1M
2025-02-12 6.38 6.64 6.38 6.61 0.1M
2025-02-11 6.25 6.50 6.16 6.43 0.1M
2025-02-10 6.47 6.61 6.39 6.40 0.0M
2025-02-07 6.40 6.60 6.31 6.48 0.0M
2025-02-06 6.85 6.85 6.33 6.40 0.1M
2025-02-05 6.87 7.00 6.66 6.80 0.0M
2025-02-04 7.10 7.24 6.68 6.85 0.1M
2025-02-03 7.25 7.34 6.61 7.10 0.1M
2025-01-31 7.40 7.69 7.25 7.40 0.1M
2025-01-30 7.71 7.80 7.25 7.40 0.1M
2025-01-29 7.20 7.62 7.13 7.55 0.4M
2025-01-28 6.80 7.16 6.66 7.15 0.4M
2025-01-27 6.38 7.07 6.38 6.70 0.2M
2025-01-24 6.61 6.64 6.32 6.52 0.1M
2025-01-23 6.56 6.67 6.42 6.58 0.0M
2025-01-22 7.12 7.12 6.40 6.50 0.1M
2025-01-21 7.00 7.15 6.78 6.80 0.1M
2025-01-17 6.93 7.00 6.75 7.00 0.0M
2025-01-16 6.29 6.98 6.29 6.98 0.1M
2025-01-15 6.33 6.52 6.20 6.38 0.0M
2025-01-14 6.74 6.85 6.10 6.32 0.1M
2025-01-13 6.74 6.75 6.44 6.66 0.0M
2025-01-10 6.62 6.93 6.38 6.79 0.0M
2025-01-08 6.85 6.87 6.25 6.74 0.0M
2025-01-07 6.80 7.09 6.59 6.83 0.0M
2025-01-06 6.93 7.13 6.50 7.00 0.1M
2025-01-03 6.58 6.93 6.41 6.93 0.0M
2025-01-02 6.78 6.86 6.21 6.45 0.0M