Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Autozi Internet (AZI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 0.245 0.27 0.2439 0.2688 60,449
18th Jul 2025 (Fri) 0.2459 0.30 0.24 0.2571 121,881
17th Jul 2025 (Thu) 0.2311 0.26 0.23 0.2477 185,047
16th Jul 2025 (Wed) 0.226 0.255 0.226 0.2401 56,260
15th Jul 2025 (Tue) 0.255 0.255 0.2306 0.2342 146,805
14th Jul 2025 (Mon) 0.2809 0.2894 0.23 0.266 621,970
11th Jul 2025 (Fri) 0.2015 0.5818 0.2015 0.363 12,121,586
10th Jul 2025 (Thu) 0.219 0.2205 0.20 0.2039 186,531
9th Jul 2025 (Wed) 0.221 0.2276 0.221 0.228 3,712
8th Jul 2025 (Tue) 0.202 0.2259 0.20 0.2229 30,939
7th Jul 2025 (Mon) 0.2233 0.2233 0.2022 0.2039 52,540
4th Jul 2025 (Fri) 0.226 0.2278 0.218 0.2249 2,743
3rd Jul 2025 (Thu) 0.226 0.2278 0.218 0.2249 2,743
2nd Jul 2025 (Wed) 0.21 0.23 0.195 0.2308 26,650
1st Jul 2025 (Tue) 0.2016 0.2137 0.1943 0.2031 4,285
30th Jun 2025 (Mon) 0.208 0.2082 0.1921 0.2084 19,535
27th Jun 2025 (Fri) 0.2185 0.2185 0.2032 0.208 9,228
26th Jun 2025 (Thu) 0.265 0.265 0.1862 0.2234 75,075
25th Jun 2025 (Wed) 0.2922 0.299 0.2621 0.265 28,842
24th Jun 2025 (Tue) 0.315 0.319 0.297 0.2991 13,151
23rd Jun 2025 (Mon) 0.2901 0.31 0.2901 0.3112 10,883
20th Jun 2025 (Fri) 0.297 0.30 0.2952 0.297 7,480
19th Jun 2025 (Thu) 0.292 0.3007 0.29 0.292 4,394
18th Jun 2025 (Wed) 0.292 0.3007 0.29 0.292 4,394
17th Jun 2025 (Tue) 0.3054 0.3054 0.285 0.2908 23,332
16th Jun 2025 (Mon) 0.40 0.415 0.2863 0.3069 45,712
13th Jun 2025 (Fri) 0.405 0.405 0.3858 0.4002 4,479
12th Jun 2025 (Thu) 0.432 0.435 0.405 0.4192 70,389
11th Jun 2025 (Wed) 0.413 0.45 0.413 0.4505 46,103
10th Jun 2025 (Tue) 0.4222 0.4232 0.4119 0.4131 6,781
9th Jun 2025 (Mon) 0.47 0.47 0.4332 0.4363 35,439
6th Jun 2025 (Fri) 0.4685 0.4763 0.4563 0.469 39,483
5th Jun 2025 (Thu) 0.415 0.5601 0.415 0.4701 133,481
4th Jun 2025 (Wed) 0.4116 0.4116 0.4037 0.4032 1,537
3rd Jun 2025 (Tue) 0.421 0.421 0.4149 0.4157 3,050
2nd Jun 2025 (Mon) 0.451 0.451 0.4007 0.4258 13,974
30th May 2025 (Fri) 0.4685 0.4685 0.4413 0.4569 59,768
29th May 2025 (Thu) 0.467 0.4729 0.45 0.473 26,048
28th May 2025 (Wed) 0.50 0.50 0.482 0.482 25,555
27th May 2025 (Tue) 0.50 0.50 0.4756 0.50 35,900
26th May 2025 (Mon) 0.529 0.529 0.529 0.529 0
24th May 2025 (Sat) 0.51 0.5468 0.51 0.529 47,619
23rd May 2025 (Fri) 0.51 0.5468 0.51 0.5158 47,619
22nd May 2025 (Thu) 0.5799 0.5805 0.5225 0.5354 45,772
FTSE 100 Latest
Value9,012.99
Change20.87