5 DAY PERFORMANCE
-13.63%
1 MONTH PERFORMANCE
-62.85%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
-63.15%
YEAR-TO-DATE PERFORMANCE
-43.38%
Autozi Internet Technology (Global) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.47 | $0.46 (-2.79%) | $0.47 | $0.44 | 533.60 K | $4.61 M |
| 05/29/2025 | $0.50 | $0.47 (-5.4%) | $0.50 | $0.45 | 360.80 K | $4.77 M |
| 05/28/2025 | $0.53 | $0.50 (-4.95%) | $0.53 | $0.48 | 307.02 K | $5.03 M |
| 05/27/2025 | $0.51 | $0.51 (-0.02%) | $0.52 | $0.47 | 361.64 K | $5.14 M |
| 05/23/2025 | $0.52 | $0.53 (2.28%) | $0.55 | $0.50 | 504.74 K | $5.34 M |
| 05/22/2025 | $0.56 | $0.53 (-4.77%) | $0.60 | $0.52 | 442.54 K | $5.38 M |
| 05/21/2025 | $0.65 | $0.56 (-13.33%) | $0.65 | $0.54 | 566.86 K | $5.65 M |
| 05/20/2025 | $0.75 | $0.63 (-16.03%) | $0.77 | $0.53 | 773.00 K | $6.34 M |
| 05/19/2025 | $1.00 | $0.75 (-24.64%) | $1.00 | $0.73 | 349.90 K | $7.60 M |
| 05/16/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 140.43 K | $10.39 M |
| 05/15/2025 | $1.00 | $1.04 (4%) | $1.07 | $0.99 | 93.82 K | $10.49 M |
| 05/14/2025 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 240.04 K | $10.19 M |
| 05/13/2025 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.05 | 94.92 K | $10.59 M |
| 05/12/2025 | $1.19 | $1.08 (-9.24%) | $1.24 | $0.99 | 280.00 K | $10.89 M |
| 05/09/2025 | $1.10 | $1.19 (8.18%) | $1.30 | $1.10 | 343.37 K | $12.00 M |
| 05/08/2025 | $1.01 | $1.10 (8.91%) | $1.14 | $0.99 | 209.97 K | $11.09 M |
| 05/07/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 189.60 K | $10.19 M |
| 05/06/2025 | $1.00 | $1.02 (2%) | $1.07 | $0.90 | 125.53 K | $10.29 M |
| 05/05/2025 | $1.19 | $1.00 (-15.97%) | $1.22 | $0.87 | 269.03 K | $10.09 M |
| 05/02/2025 | $1.17 | $1.13 (-3.42%) | $1.24 | $1.10 | 134.52 K | $11.40 M |
| 05/01/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.15 | 119.37 K | $12.41 M |
| 04/30/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.23 | 132.30 K | $13.21 M |
| 04/29/2025 | $1.03 | $1.31 (27.18%) | $1.38 | $1.00 | 790.50 K | $13.21 M |
| 04/28/2025 | $1.00 | $1.04 (4%) | $1.08 | $0.97 | 147.20 K | $10.49 M |
| 04/25/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.96 | 59.51 K | $10.09 M |
| 04/24/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.96 | 215.50 K | $10.09 M |
| 04/23/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.96 | 171.21 K | $10.19 M |
| 04/22/2025 | $1.00 | $1.02 (2.01%) | $1.05 | $0.96 | 113.75 K | $10.29 M |
| 04/21/2025 | $0.85 | $1.00 (17.06%) | $1.00 | $0.81 | 152.90 K | $10.04 M |
| 04/17/2025 | $0.92 | $0.87 (-5.11%) | $0.92 | $0.82 | 78.50 K | $8.80 M |
| 04/16/2025 | $0.85 | $0.85 (0.35%) | $0.91 | $0.83 | 79.50 K | $8.57 M |
| 04/15/2025 | $0.84 | $0.87 (4.05%) | $0.88 | $0.81 | 112.60 K | $8.81 M |
| 04/14/2025 | $0.92 | $0.82 (-10.71%) | $0.92 | $0.81 | 134.10 K | $8.24 M |
| 04/11/2025 | $0.96 | $0.92 (-3.97%) | $1.00 | $0.86 | 294.50 K | $9.28 M |
| 04/10/2025 | $0.96 | $0.97 (0.83%) | $1.02 | $0.93 | 108.80 K | $9.76 M |
| 04/09/2025 | $1.00 | $0.99 (-1%) | $1.03 | $0.96 | 111.80 K | $9.99 M |
| 04/08/2025 | $0.96 | $1.00 (3.65%) | $1.08 | $0.93 | 379.30 K | $10.04 M |
| 04/07/2025 | $0.98 | $0.91 (-6.97%) | $0.99 | $0.90 | 162.90 K | $9.15 M |
| 04/04/2025 | $0.98 | $1.00 (1.42%) | $1.00 | $0.93 | 237.30 K | $10.06 M |
| 04/03/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.93 | 417.00 K | $10.29 M |
| 04/02/2025 | $0.83 | $1.00 (20.77%) | $1.00 | $0.79 | 573.30 K | $10.09 M |
| 04/01/2025 | $0.74 | $0.80 (8.28%) | $0.88 | $0.69 | 231.90 K | $8.05 M |
| 03/31/2025 | $0.68 | $0.72 (6.18%) | $0.74 | $0.60 | 209.00 K | $7.28 M |
| 03/28/2025 | $0.70 | $0.69 (-0.57%) | $0.73 | $0.67 | 179.40 K | $6.99 M |
| 03/27/2025 | $0.69 | $0.72 (3.61%) | $0.72 | $0.67 | 132.20 K | $7.24 M |
| 03/26/2025 | $0.69 | $0.70 (1.3%) | $0.72 | $0.66 | 145.20 K | $7.06 M |
| 03/25/2025 | $0.66 | $0.70 (5.45%) | $0.70 | $0.66 | 241.30 K | $7.02 M |
| 03/24/2025 | $0.71 | $0.67 (-5.63%) | $0.72 | $0.65 | 307.50 K | $6.76 M |
| 03/21/2025 | $0.65 | $0.67 (2.94%) | $0.75 | $0.62 | 361.20 K | $6.71 M |
| 03/20/2025 | $0.57 | $0.64 (12.7%) | $0.65 | $0.55 | 354.70 K | $6.45 M |
| 03/19/2025 | $0.53 | $0.58 (8.68%) | $0.60 | $0.53 | 275.70 K | $5.81 M |
| 03/18/2025 | $0.52 | $0.54 (2.88%) | $0.65 | $0.50 | 472.00 K | $5.40 M |
| 03/17/2025 | $0.49 | $0.53 (7.74%) | $0.55 | $0.49 | 141.10 K | $5.34 M |
| 03/14/2025 | $0.50 | $0.50 (-0.6%) | $0.52 | $0.50 | 32.30 K | $5.04 M |
| 03/13/2025 | $0.51 | $0.50 (-0.99%) | $0.52 | $0.48 | 36.50 K | $5.04 M |
| 03/12/2025 | $0.49 | $0.51 (4.12%) | $0.52 | $0.47 | 44.60 K | $5.09 M |
| 03/11/2025 | $0.47 | $0.49 (5.38%) | $0.50 | $0.47 | 98.10 K | $4.94 M |
| 03/10/2025 | $0.51 | $0.49 (-5.08%) | $0.51 | $0.47 | 54.20 K | $4.90 M |
| 03/07/2025 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 27.50 K | $5.03 M |
| 03/06/2025 | $0.47 | $0.51 (6.77%) | $0.51 | $0.47 | 9.80 K | $5.09 M |
| 03/05/2025 | $0.51 | $0.50 (-1.18%) | $0.52 | $0.45 | 80.00 K | $5.08 M |
| 03/04/2025 | $0.50 | $0.52 (4.85%) | $0.52 | $0.45 | 81.90 K | $5.23 M |
| 03/03/2025 | $0.55 | $0.51 (-7.94%) | $0.58 | $0.50 | 138.00 K | $5.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
