Skip to main content
Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.0589
-0.0021 (-3.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.0572
-0.0017 (-2.89%)
After-hours: Dec 5, 2025, 7:58 PM EST

AZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.06-3.44%8,191,522
Dec 4, 20250.060.060.060.060.064.81%14,321,484
Dec 3, 20250.060.060.050.060.062.11%10,856,627
Dec 2, 20250.060.060.060.060.06-5.47%8,907,226
Dec 1, 20250.070.070.060.060.06-5.19%6,758,665
Nov 28, 20250.070.070.060.060.064.26%7,633,684
Nov 26, 20250.070.070.060.060.06-10.69%12,470,415
Nov 25, 20250.070.080.060.070.07-3.67%21,410,669
Nov 24, 20250.070.070.060.070.076.14%16,148,738
Nov 21, 20250.070.070.060.070.07-4.02%17,588,538
Nov 20, 20250.080.080.070.070.07-18.12%42,294,830
Nov 19, 20250.130.130.090.090.0911.99%480,945,530
Nov 18, 20250.080.080.070.080.08-0.13%3,292,513
Nov 17, 20250.090.090.080.080.08-10.59%4,530,506
Nov 14, 20250.080.090.080.090.093.41%11,097,910
Nov 13, 20250.080.090.080.080.08-6.91%5,047,576
Nov 12, 20250.090.100.090.090.09-12.75%7,170,936
Nov 11, 20250.090.100.080.100.101.20%18,116,686
Nov 10, 20250.080.110.080.100.105.60%36,211,737
Nov 7, 20250.150.150.090.090.09-4.05%312,587,688
Nov 6, 20250.080.100.080.100.1012.93%102,585,921
Nov 5, 20250.090.090.080.090.091.51%4,601,790
Nov 4, 20250.090.090.080.090.09-6.00%15,935,881
Nov 3, 20250.090.100.090.090.09-6.15%22,868,334
Oct 31, 20250.080.110.080.100.103.39%72,227,552
Oct 30, 20250.090.100.080.090.092.50%12,043,482
Oct 29, 20250.110.110.090.090.09-13.11%3,503,539
Oct 28, 20250.110.110.100.110.11-0.09%2,324,558
Oct 27, 20250.110.110.100.110.11-7.82%5,037,892
Oct 24, 20250.130.130.110.120.12-5.96%4,691,829
Oct 23, 20250.130.130.110.120.12-27.40%6,273,913
Oct 22, 20250.180.180.170.170.17-5.12%7,543,461
Oct 21, 20250.180.180.170.180.181.25%3,434,176
Oct 20, 20250.180.180.170.180.18-0.74%3,424,176
Oct 17, 20250.180.180.180.180.18-1.72%2,349,901
Oct 16, 20250.190.200.170.180.18-7.36%7,868,639
Oct 15, 20250.190.200.190.190.19-4.24%2,739,363
Oct 14, 20250.210.210.190.200.20-4.16%3,835,071
Oct 13, 20250.210.220.210.210.210.05%4,845,563
Oct 10, 20250.220.220.210.210.21-4.77%6,252,569
Oct 9, 20250.210.240.210.220.227.04%6,657,702
Oct 8, 20250.210.210.210.210.210.19%1,959,778
Oct 7, 20250.210.210.210.210.21-2.40%2,819,659
Oct 6, 20250.220.230.210.210.21-5.27%3,118,360
Oct 3, 20250.210.230.210.220.224.43%10,185,168
Oct 2, 20250.220.220.210.210.21-0.23%2,163,599
Oct 1, 20250.220.230.210.220.224.88%4,571,053
Sep 30, 20250.210.210.190.210.21-1.54%5,538,230
Sep 29, 20250.220.220.210.210.21-1.79%4,291,588
Sep 26, 20250.210.220.210.210.211.53%6,595,725
Sep 25, 20250.220.220.210.210.21-6.70%1,303,460
Sep 24, 20250.210.230.200.220.22-1.24%1,231,968
Sep 23, 20250.210.240.210.230.23-2.33%3,779,732
Sep 22, 20250.230.240.210.230.235.45%32,992,571
Sep 19, 20250.220.240.220.220.220.14%1,806,115
Sep 18, 20250.210.220.210.220.224.17%1,089,838
Sep 17, 20250.210.210.200.210.218.26%1,356,025
Sep 16, 20250.200.200.190.190.19-0.05%2,630,705
Sep 15, 20250.200.200.190.190.19-3.71%1,567,418
Sep 12, 20250.200.210.200.200.205.03%1,492,574
Sep 11, 20250.200.200.190.190.19-6.09%1,732,710
Sep 10, 20250.200.210.200.210.214.69%1,058,694
Sep 9, 20250.190.200.190.200.206.46%1,473,759
Sep 8, 20250.200.200.180.180.18-9.04%1,145,376
Sep 5, 20250.220.220.200.200.20-6.73%7,078,980
Sep 4, 20250.220.220.220.220.22-1.54%739,019
Sep 3, 20250.230.230.220.220.22-4.17%609,892
Sep 2, 20250.220.230.220.230.232.82%473,733
Aug 29, 20250.220.220.220.220.220.27%596,684
Aug 28, 20250.220.230.220.220.22-1.33%867,530
Aug 27, 20250.230.230.220.230.23-3.42%1,694,517
Aug 26, 20250.220.230.220.230.235.31%3,711,932
Aug 25, 20250.230.240.220.220.22-4.06%1,676,961
Aug 22, 20250.220.240.220.230.232.48%2,552,824
Aug 21, 20250.220.230.220.230.230.94%1,031,043
Aug 20, 20250.230.230.220.220.22-5.60%3,284,516
Aug 19, 20250.230.250.220.240.245.00%9,059,936
Aug 18, 20250.220.230.220.230.231.48%916,586
Aug 15, 20250.230.230.220.220.22-2.41%936,965
Aug 14, 20250.230.240.220.230.23-0.78%2,485,887
Aug 13, 20250.230.230.230.230.23-1.16%543,828
Aug 12, 20250.230.230.220.230.232.15%497,806
Aug 11, 20250.240.240.220.230.23-1.98%479,542
Aug 8, 20250.230.240.230.230.231.48%386,814
Aug 7, 20250.240.240.230.230.230.97%604,443
Aug 6, 20250.210.230.210.230.233.85%1,239,869
Aug 5, 20250.230.230.220.220.22-1.04%596,929
Aug 4, 20250.220.230.210.220.220.05%592,006
Aug 1, 20250.230.240.200.220.22-6.80%1,562,839
Jul 31, 20250.240.260.230.240.24-7.86%1,975,959
Jul 30, 20250.240.260.240.260.266.91%4,849,513
Jul 29, 20250.240.250.240.240.24-7.54%1,257,547
Jul 28, 20250.260.270.250.260.26-3.49%3,695,505
Jul 25, 20250.260.280.250.270.271.81%13,714,472
Jul 24, 20250.280.280.250.260.26-5.54%961,465
Jul 23, 20250.270.300.260.280.287.20%1,953,571
Jul 22, 20250.260.270.250.260.26-2.83%1,320,316
Jul 21, 20250.280.280.240.270.274.55%1,491,480
Jul 18, 20250.250.300.240.260.263.79%4,709,840
Jul 17, 20250.230.260.230.250.253.17%3,034,267