Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.2120
+0.0032 (1.53%)
At close: Sep 26, 2025, 4:00 PM EDT
0.2165
+0.0045 (2.12%)
After-hours: Sep 26, 2025, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.53% | 6,595,725 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.70% | 1,303,460 |
| Sep 24, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -1.24% | 1,231,968 |
| Sep 23, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -2.33% | 3,779,732 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 5.45% | 32,992,571 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.14% | 1,806,115 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.17% | 1,089,838 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 8.26% | 1,356,025 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 2,630,705 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.71% | 1,567,418 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.03% | 1,492,574 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.09% | 1,732,710 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.69% | 1,058,694 |
| Sep 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.46% | 1,473,759 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.04% | 1,145,376 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.73% | 7,078,980 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.54% | 739,019 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.17% | 568,883 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.82% | 473,733 |
| 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 |