NasdaqCM - Nasdaq Real Time Price
USD
Autozi Internet Technology (Global) Ltd. (AZI)
0.7804
-0.0504
(-6.07%)
At close: October 30 at 4:00:01 PM EDT
0.8000
+0.0196
(+2.51%)
After hours: October 30 at 4:25:15 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8450
0.8720
0.7800
0.7800
0.7800
12,800
Oct 29, 2026
0.8510
0.8850
0.8100
0.8310
0.8310
12,700
Oct 28, 2026
0.7940
0.8790
0.7940
0.8000
0.8000
36,600
Oct 27, 2026
0.7680
0.7840
0.7400
0.7720
0.7720
21,800
Oct 26, 2026
0.7900
0.7900
0.7060
0.7380
0.7380
51,300
Oct 23, 2026
0.8040
0.8150
0.7550
0.7990
0.7990
82,200
Oct 22, 2026
1.0150
1.0200
0.8100
0.8180
0.8180
81,600
Oct 21, 2026
1.0300
1.0800
1.0200
1.0200
1.0200
40,900
Oct 20, 2026
1.0550
1.0800
1.0300
1.0400
1.0400
29,300
Oct 19, 2026
1.0300
1.0600
1.0300
1.0400
1.0400
86,200
Oct 16, 2026
1.0600
1.0950
1.0300
1.0300
1.0300
27,700
Oct 15, 2026
1.0500
1.1000
1.0500
1.0800
1.0800
45,300
Oct 14, 2026
1.1400
1.1400
1.0500
1.0500
1.0500
32,300
Oct 13, 2026
1.1100
1.1300
1.0700
1.0800
1.0800
32,800
Oct 12, 2026
1.1000
1.1500
1.1000
1.1200
1.1200
41,400
Oct 9, 2026
1.1400
1.1600
1.1100
1.1400
1.1400
30,900
Oct 8, 2026
1.1250
1.1500
1.1100
1.1200
1.1200
25,700
Oct 7, 2026
1.1400
1.1500
1.1000
1.1250
1.1250
51,200
Oct 6, 2026
1.1400
1.1780
1.1100
1.1200
1.1200
43,500
Oct 5, 2026
1.1400
1.1500
1.1100
1.1400
1.1400
59,400
Oct 2, 2026
1.1700
1.1700
1.1300
1.1300
1.1300
31,000
Oct 1, 2026
1.1100
1.1800
1.1100
1.1700
1.1700
73,100
Sep 30, 2026
1.1700
1.1900
1.1700
1.1700
1.1700
40,600
Sep 29, 2026
1.1600
1.2000
1.1600
1.1750
1.1750
37,500
Sep 28, 2026
1.1600
1.2000
1.1600
1.1900
1.1900
25,300
Sep 25, 2026
1.1800
1.2290
1.1700
1.1700
1.1700
44,100
Sep 24, 2026
1.2000
1.2260
1.1700
1.2100
1.2100
60,500
Sep 23, 2026
1.1900
1.2300
1.1800
1.2300
1.2300
89,700
Sep 22, 2026
1.1900
1.2000
1.1700
1.1800
1.1800
35,200
Sep 21, 2026
1.2000
1.2080
1.1600
1.1700
1.1700
85,700
Sep 18, 2026
1.2000
1.2100
1.1800
1.2000
1.2000
52,600
Sep 17, 2026
1.2400
1.2400
1.1800
1.1800
1.1800
54,100
Sep 16, 2026
1.2200
1.2700
1.1900
1.2100
1.2100
85,000
Sep 15, 2026
1.2450
1.2500
1.1900
1.2300
1.2300
52,300
Sep 14, 2026
1.2100
1.2600
1.2100
1.2200
1.2200
74,000
Sep 11, 2026
1.2200
1.2700
1.2100
1.2500
1.2500
30,300
Sep 10, 2026
1.2300
1.2650
1.2100
1.2200
1.2200
30,800
Sep 9, 2026
1.2710
1.3300
1.2300
1.2400
1.2400
96,300
Sep 8, 2026
1.2500
1.3100
1.2500
1.2800
1.2800
57,200
Sep 4, 2026
1.2600
1.2800
1.2200
1.2400
1.2400
88,900
Sep 3, 2026
1.2400
1.3100
1.2400
1.2700
1.2700
33,700
Sep 2, 2026
1.2800
1.2800
1.2500
1.2600
1.2600
73,300
Sep 1, 2026
1.3070
1.3070
1.2500
1.2800
1.2800
58,600
Aug 31, 2026
1.3100
1.3250
1.2600
1.3200
1.3200
72,800
Aug 28, 2026
1.2900
1.3300
1.2500
1.3200
1.3200
131,100
Aug 27, 2026
1.2800
1.3100
1.2470
1.2900
1.2900
158,100
Aug 26, 2026
1.3100
1.3300
1.2800
1.2900
1.2900
144,400
Aug 25, 2026
1.3100
1.4000
1.2900
1.2900
1.2900
136,600
Aug 24, 2026
1.4600
1.4780
1.3200
1.3200
1.3200
207,500
Aug 21, 2026
1.4600
1.5050
1.4200
1.4500
1.4500
336,100
Aug 20, 2026
1.3700
1.7200
1.3700
1.4400
1.4400
2,453,600
Aug 19, 2026
1.2300
2.1000
1.2210
1.6600
1.6600
61,750,100
Aug 18, 2026
1.2100
1.2500
1.1500
1.1500
1.1500
123,600
Aug 17, 2026
1.3700
1.3700
1.2500
1.2500
1.2500
147,200
Aug 14, 2026
1.3200
1.3500
1.3000
1.3100
1.3100
102,200
Aug 13, 2026
1.2900
1.3600
1.2700
1.3200
1.3200
183,400
Aug 12, 2026
1.4000
1.4000
1.2600
1.2700
1.2700
284,500
Aug 11, 2026
1.5200
1.6200
1.3600
1.4000
1.4000
435,600
Aug 10, 2026
1.4600
1.6400
1.4100
1.5100
1.5100
1,562,900
Aug 7, 2026
1.6700
1.7800
1.4400
1.5000
1.5000
11,272,400
Aug 6, 2026
1.2200
2.5800
1.2000
1.6000
1.6000
69,981,700
Aug 5, 2026
1.1100
1.1500
1.0000
1.0100
1.0100
2,625,200
Aug 4, 2026
1.1300
1.1650
1.1100
1.1200
1.1200
81,100
Aug 3, 2026
1.1500
1.1850
1.1390
1.1600
1.1600
62,100
Jul 31, 2026
1.1700
1.2000
1.1500
1.1500
1.1500
38,000
Jul 30, 2026
1.1600
1.1990
1.1000
1.1700
1.1700
62,000
Jul 29, 2026
1.2300
1.2720
1.1500
1.1600
1.1600
75,300
Jul 28, 2026
1.1600
1.3500
1.1500
1.2600
1.2600
176,900
Jul 27, 2026
1.1600
1.2200
1.1500
1.1500
1.1500
73,400
Jul 24, 2026
1.2650
1.2700
1.1300
1.1600
1.1600
92,500
Jul 23, 2026
1.2500
1.2600
1.2000
1.2400
1.2400
84,000
Jul 22, 2026
1.3800
1.4000
1.2300
1.2600
1.2600
145,600
Jul 21, 2026
1.3800
1.4000
1.2600
1.3400
1.3400
111,400
Jul 20, 2026
1.2200
1.4200
1.2200
1.3800
1.3800
143,800
Jul 17, 2026
1.2700
1.3200
1.1900
1.2100
1.2100
85,600
Jul 16, 2026
1.3100
1.3600
1.2700
1.2700
1.2700
96,900
Jul 15, 2026
1.3700
1.4000
1.3200
1.3300
1.3300
89,700
Jul 14, 2026
1.3700
1.4490
1.3000
1.3700
1.3700
212,100
Jul 13, 2026
1.5400
1.5400
1.3210
1.3500
1.3500
134,700
Jul 10, 2026
1.6000
1.6150
1.4600
1.5400
1.5400
148,500
Jul 9, 2026
1.6000
1.7160
1.5660
1.6200
1.6200
104,600
Jul 8, 2026
1.6200
1.6400
1.5100
1.6200
1.6200
160,400
Jul 7, 2026
1.8000
1.8000
1.6450
1.6900
1.6900
177,500
Jul 6, 2026
1.7800
1.9000
1.7530
1.8200
1.8200
159,900
Jul 2, 2026
2.0100
2.0900
1.8500
1.8600
1.8600
291,500
Jul 1, 2026
2.1100
2.2050
1.7800
2.2000
2.2000
554,500
Jun 30, 2026
2.5100
2.6800
1.8500
2.1200
2.1200
1,500,500
Jun 29, 2026
1.8800
3.5000
1.8700
2.9100
2.9100
45,713,800
Jun 26, 2026
1.7600
1.9300
1.7600
1.8600
1.8600
1,918,900
Jun 25, 2026
1.8850
2.1600
1.7200
1.9800
1.9800
66,213,900
Jun 24, 2026
1.1800
1.2500
1.1400
1.1400
1.1400
23,971,900
Jun 23, 2026
1.1500
1.2800
1.1500
1.1800
1.1800
297,300
Jun 22, 2026
1.4400
1.5600
1.3600
1.3900
1.3900
264,800
Jun 18, 2026
1.5800
1.6100
1.4200
1.4400
1.4400
237,300
Jun 17, 2026
1.6500
1.7000
1.6100
1.6400
1.6400
277,300
Jun 16, 2026
1.7700
1.8500
1.5900
1.8000
1.8000
781,700
Jun 15, 2026
1.7200
1.9000
1.7100
1.7800
1.7800
1,538,200
Jun 12, 2026
1.6600
1.8700
1.5000
1.6600
1.6600
15,546,500
Jun 11, 2026
2.1900
2.2400
1.5000
1.5500
1.5500
2,009,800
Jun 10, 2026
2.2000
3.7500
2.1400
2.3500
2.3500
27,364,100
Jun 9, 2026
2.9300
7.0000
1.6800
1.8500
1.8500
190,648,400
Jun 8, 2026
1.0350
1.3700
1.0200
1.1300
1.1300
197,000
Jun 5, 2026
1.0850
1.1000
1.0100
1.0400
1.0400
17,700
Jun 4, 2026
1.0900
1.1300
1.0600
1.1100
1.1100
20,200
Jun 3, 2026
1.0400
1.0940
1.0400
1.0700
1.0700
14,800
Jun 2, 2026
1.0700
1.0990
1.0500
1.0900
1.0900
18,900
Jun 1, 2026
1.1600
1.1700
1.0300
1.0350
1.0350
66,700
May 29, 2026
1.2100
1.2200
1.1370
1.1500
1.1500
44,800
May 28, 2026
1.2400
1.2600
1.2000
1.2100
1.2100
56,900
May 27, 2026
1.3000
1.3000
1.2300
1.2300
1.2300
21,600
May 26, 2026
1.3200
1.3400
1.2700
1.3000
1.3000
25,200
May 22, 2026
1.3100
1.3600
1.2300
1.2600
1.2600
140,300
May 21, 2026
1.2400
1.4500
1.2200
1.2700
1.2700
21,400
May 20, 2026
1.2400
1.3400
1.2000
1.3200
1.3200
34,100
May 19, 2026
1.2600
1.2840
1.2300
1.2500
1.2500
21,000
May 18, 2026
1.2500
1.2800
1.2300
1.2700
1.2700
16,400
May 15, 2026
1.3100
1.3300
1.2100
1.2200
1.2200
24,000
May 14, 2026
1.2100
1.4100
1.2100
1.3650
1.3650
73,100
May 13, 2026
1.2600
1.2700
1.2300
1.2300
1.2300
11,100
May 12, 2026
1.2400
1.3000
1.2400
1.2800
1.2800
5,500
May 11, 2026
1.2600
1.3200
1.2430
1.2900
1.2900
20,100
May 8, 2026
1.3000
1.3000
1.2300
1.2700
1.2700
18,700
May 7, 2026
1.3300
1.3300
1.1700
1.2600
1.2600
20,400
May 6, 2026
1.2600
1.3400
1.2500
1.3100
1.3100
16,400
May 5, 2026
1.2600
1.2600
1.2200
1.2400
1.2400
15,800
May 4, 2026
1.2200
1.3000
1.1500
1.2100
1.2100
13,500
May 1, 2026
1.2700
1.3000
1.2100
1.2600
1.2600
32,900
Apr 30, 2026
1.1900
1.2700
1.1800
1.2400
1.2400
33,400
Apr 29, 2026
1.2600
1.3400
1.1600
1.1900
1.1900
31,200
Apr 28, 2026
1.3700
1.3700
1.2500
1.2500
1.2500
29,000
Apr 27, 2026
1.4200
1.4300
1.3400
1.3800
1.3800
18,200
Apr 24, 2026
1.3300
1.4270
1.3000
1.3300
1.3300
44,000
Apr 23, 2026
1.5300
1.5300
1.2800
1.3100
1.3100
52,600
Apr 22, 2026
1.5100
1.5700
1.4300
1.4300
1.4300
33,300
Apr 21, 2026
1.5700
1.6070
1.5100
1.5100
1.5100
19,000
Apr 20, 2026
1.5800
1.6200
1.5700
1.6000
1.6000
19,500
Apr 17, 2026
1.5650
1.6700
1.5650
1.5700
1.5700
35,200
Apr 16, 2026
1.6100
1.6500
1.5700
1.5800
1.5800
37,000
Apr 15, 2026
1.5900
1.7030
1.5900
1.6100
1.6100
34,900
Apr 14, 2026
1.7300
1.7300
1.5700
1.6000
1.6000
40,800
Apr 13, 2026
1.6300
1.8000
1.6300
1.7300
1.7300
84,400
Apr 10, 2026
1.6300
1.8000
1.6010
1.6600
1.6600
46,200
Apr 9, 2026
1.5700
1.9700
1.5110
1.6700
1.6700
165,100
Apr 8, 2026
1.6500
1.7800
1.5400
1.6200
1.6200
1,368,700
Apr 7, 2026
1.9000
1.9150
1.7000
1.7100
1.7100
41,800
Apr 6, 2026
2.0800
2.1500
1.9300
1.9300
1.9300
55,600
Apr 2, 2026
1.9900
2.1000
1.9080
1.9500
1.9500
42,600
Apr 1, 2026
2.0000
2.2000
2.0000
2.0600
2.0600
32,400
Mar 31, 2026
1.9300
2.0800
1.9000
2.0000
2.0000
42,600
Mar 30, 2026
2.2200
2.2700
1.8700
1.9400
1.9400
55,300
Mar 27, 2026
2.3400
2.3400
2.2200
2.2200
2.2200
30,700
Mar 26, 2026
2.5800
2.6000
2.2000
2.3900
2.3900
50,600
Mar 25, 2026
2.4700
2.7000
2.4450
2.5900
2.5900
63,700
Mar 24, 2026
2.6100
2.6700
2.3700
2.4400
2.4400
82,000
Mar 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
3.0500
3.0900
2.4500
2.6700
2.6700
213,900
Mar 20, 2026
2.9400
3.4000
2.9000
3.0500
3.0500
105,130
Mar 19, 2026
3.4200
3.6000
2.7700
2.8000
2.8000
182,560
Mar 18, 2026
4.5400
4.7000
4.2900
4.4100
4.4100
166,270
Mar 17, 2026
5.0900
5.0900
4.5200
4.7500
4.7500
145,760
Mar 16, 2026
5.2500
5.3300
5.0500
5.1000
5.1000
127,640
Mar 13, 2026
5.3700
5.7600
5.0300
5.5200
5.5200
210,790
Mar 12, 2026
5.7400
6.1300
5.3300
5.7600
5.7600
290,030
Mar 11, 2026
5.7200
6.7500
5.6100
5.6100
5.6100
852,270
Mar 10, 2026
5.9000
6.0000
5.0800
5.8000
5.8000
1,766,430
Mar 9, 2026
5.5000
8.9000
5.0800
6.5000
6.5000
53,278,180
Mar 6, 2026
2.7100
2.9000
2.6000
2.6400
2.6400
42,790
Mar 5, 2026
2.7600
2.8600
2.6400
2.7700
2.7700
37,380
Mar 4, 2026
2.8500
2.9600
2.7300
2.7300
2.7300
53,320
Mar 3, 2026
3.0600
3.1100
2.8400
2.8500
2.8500
29,250
Mar 2, 2026
2.9400
3.1300
2.7300
3.0800
3.0800
42,210
Feb 27, 2026
3.4000
3.4500
3.0600
3.0900
3.0900
33,050
Feb 26, 2026
3.5000
3.6100
3.2500
3.2500
3.2500
40,450
Feb 25, 2026
3.5000
3.6900
3.4000
3.4100
3.4100
52,380
Feb 24, 2026
3.1000
3.4400
3.0900
3.4400
3.4400
47,230
Feb 23, 2026
3.4200
3.4200
3.1000
3.1100
3.1100
70,100
Feb 20, 2026
3.6500
3.6900
3.4500
3.4500
3.4500
43,240
Feb 19, 2026
3.9300
3.9300
3.1600
3.5600
3.5600
71,920
Feb 18, 2026
3.6800
4.0500
3.6500
3.8900
3.8900
123,470
Feb 17, 2026
4.5700
4.5700
3.5000
3.5800
3.5800
166,060
Feb 13, 2026
4.5600
4.8000
4.2200
4.5500
4.5500
110,630
Feb 12, 2026
5.2000
5.3000
4.3200
4.5000
4.5000
224,490
Feb 11, 2026
6.0900
6.8900
5.0000
5.3600
5.3600
482,770
Feb 10, 2026
10.6000
11.3000
6.5000
7.5000
7.5000
4,871,690
Feb 9, 2026
17.3000
17.9000
16.5000
17.4000
17.4000
19,730
Feb 6, 2026
17.3000
17.5000
16.6000
17.3000
17.3000
22,470
Feb 5, 2026
17.6000
18.9000
17.0000
18.1000
18.1000
27,330
Feb 4, 2026
20.1000
20.3000
18.0000
19.3000
19.3000
41,110
Feb 3, 2026
20.8000
21.0000
19.8000
20.6000
20.6000
93,390
Feb 2, 2026
22.2000
22.6000
19.6000
20.9000
20.9000
43,230
Jan 30, 2026
23.7000
26.0900
21.7000
22.6500
22.6500
210,500
Jan 29, 2026
25.0000
26.6000
20.1000
23.6000
23.6000
292,820
Jan 28, 2026
29.2000
34.0000
21.2000
25.0000
25.0000
2,867,480
Jan 27, 2026
26.0000
26.2000
18.8000
23.1000
23.1000
43,360
Jan 26, 2026
28.0000
28.5000
26.0000
26.1000
26.1000
13,860
Jan 23, 2026
28.6000
29.3000
27.0000
28.0000
28.0000
14,440
Jan 22, 2026
30.7000
31.9000
28.5500
29.3000
29.3000
18,930
Jan 21, 2026
28.2000
31.6000
28.1000
31.3000
31.3000
31,710
Jan 20, 2026
29.8000
30.5000
28.0000
28.3000
28.3000
32,490
Jan 16, 2026
31.7000
32.1500
30.3000
30.7000
30.7000
17,290
Jan 15, 2026
34.3000
35.0000
31.1000
31.5000
31.5000
58,600
Jan 14, 2026
35.1000
42.0000
34.1000
36.2000
36.2000
2,658,900
Jan 13, 2026
26.2000
32.8000
25.0000
30.2000
30.2000
71,180
Jan 12, 2026
31.3000
31.3000
25.6000
26.2000
26.2000
44,180
Jan 9, 2026
32.8000
33.3000
30.7000
31.9000
31.9000
24,610
Jan 8, 2026
35.5000
36.0000
30.6000
33.0000
33.0000
87,430
Jan 7, 2026
44.6000
46.0000
34.4000
35.9000
35.9000
839,790
Jan 6, 2026
33.2000
45.3000
29.2000
36.9000
36.9000
5,509,270
Jan 5, 2026
26.1000
26.5000
20.0000
21.6000
21.6000
46,620
Jan 2, 2026
30.7000
30.7000
25.5000
26.6000
26.6000
36,600
Dec 31, 2025
32.0000
34.5000
30.3000
31.3000
31.3000
32,550
Dec 30, 2025
37.1000
40.0000
32.3000
32.3000
32.3000
64,200
Dec 29, 2025
31.2000
41.6000
31.2000
36.0000
36.0000
118,190
Dec 26, 2025
38.2000
42.2000
32.5000
33.1000
33.1000
180,720
Dec 24, 2025
32.3000
38.5000
31.2000
36.9000
36.9000
171,830
Dec 23, 2025
30.1000
35.6000
28.2000
32.5000
32.5000
258,070
Dec 22, 2025
41.7500
43.9000
32.8000
33.2000
33.2000
4,098,830
Dec 19, 2025
22.0000
32.5000
20.8000
25.0000
25.0000
8,620,330
Dec 18, 2025
16.0000
16.8000
14.5000
15.2000
15.2000
62,650
Dec 17, 2025
20.8500
22.6000
17.3000
18.0000
18.0000
1,503,200
Dec 16, 2025
20.0000
22.6000
16.0000
18.7000
18.7000
3,674,100
Dec 15, 2025
16.3000
16.9500
13.3000
15.4000
15.4000
54,460
Dec 12, 2025
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
18.1000
22.8000
16.2000
16.8000
16.8000
92,830
Dec 11, 2025
20.5000
20.5000
16.5000
18.5000
18.5000
33,741
Dec 10, 2025
20.0000
21.5000
19.5000
21.0000
21.0000
29,387
Dec 9, 2025
28.0000
28.5000
27.0000
28.5000
28.5000
80,695
Dec 8, 2025
30.0000
31.0000
26.0000
26.0000
26.0000
25,017
Dec 5, 2025
28.0000
30.5000
28.0000
29.5000
29.5000
16,800
Dec 4, 2025
30.5000
31.5000
29.0000
30.5000
30.5000
28,874
Dec 3, 2025
28.0000
31.0000
25.0000
29.0000
29.0000
22,548
Dec 2, 2025
30.5000
31.0000
28.5000
28.5000
28.5000
22,950
Dec 1, 2025
33.0000
34.0000
29.5000
30.0000
30.0000
13,856
Nov 28, 2025
33.5000
37.5000
30.5000
32.0000
32.0000
15,995
Nov 26, 2025
35.0000
35.0000
30.0000
30.5000
30.5000
26,247
Nov 25, 2025
36.0000
40.0000
31.5000
34.0000
34.0000
45,950
Nov 24, 2025
35.0000
36.5000
32.5000
35.5000
35.5000
33,484
Nov 21, 2025
34.5000
34.5000
31.0000
33.5000
33.5000
37,605
Nov 20, 2025
40.0000
41.5000
34.0000
35.0000
35.0000
86,217
Nov 19, 2025
63.5000
64.0000
42.5000
42.5000
42.5000
961,891
Nov 18, 2025
37.5000
38.5000
36.0000
38.0000
38.0000
6,585
Nov 17, 2025
44.0000
44.0000
37.5000
38.0000
38.0000
9,061
Nov 14, 2025
42.0000
43.5000
38.5000
42.5000
42.5000
22,196
Nov 13, 2025
41.5000
45.0000
41.0000
41.0000
41.0000
10,095
Nov 12, 2025
45.0000
47.5000
43.0000
44.0000
44.0000
14,342
Nov 11, 2025
45.0000
51.5000
42.0000
50.5000
50.5000
36,233
Nov 10, 2025
42.0000
55.0000
38.0000
50.0000
50.0000
72,423
Nov 7, 2025
76.0000
76.0000
45.0000
47.5000
47.5000
625,175
Nov 6, 2025
41.0000
52.5000
39.0000
49.5000
49.5000
205,172
Nov 5, 2025
43.0000
45.0000
41.5000
43.5000
43.5000
9,204
Nov 4, 2025
44.0000
45.0000
40.5000
43.0000
43.0000
31,872
Nov 3, 2025
45.0000
50.0000
44.0000
46.0000
46.0000
45,737
Oct 31, 2025
41.0000
52.5000
39.5000
49.0000
49.0000
144,455
