5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
+19.64%
3 MONTH PERFORMANCE
-22.09%
6 MONTH PERFORMANCE
-27.17%
YEAR-TO-DATE PERFORMANCE
-16.98%
Autozi Internet Technology (Global) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $0.71 | $0.67 (-5.62%) | $0.72 | $0.65 | 307,474 | $94.19 M |
| 03/21/2025 | $0.65 | $0.67 (2.94%) | $0.75 | $0.62 | 356,100 | $93.48 M |
| 03/20/2025 | $0.57 | $0.64 (12.7%) | $0.65 | $0.55 | 354,700 | $89.83 M |
| 03/19/2025 | $0.53 | $0.58 (8.68%) | $0.60 | $0.53 | 275,704 | $80.97 M |
| 03/18/2025 | $0.52 | $0.54 (2.88%) | $0.65 | $0.50 | 472,000 | $75.21 M |
| 03/17/2025 | $0.49 | $0.53 (7.74%) | $0.55 | $0.49 | 141,100 | $74.36 M |
| 03/14/2025 | $0.50 | $0.50 (-0.6%) | $0.52 | $0.50 | 32,300 | $70.29 M |
| 03/13/2025 | $0.51 | $0.50 (-0.99%) | $0.52 | $0.48 | 36,500 | $70.29 M |
| 03/12/2025 | $0.49 | $0.51 (4.12%) | $0.52 | $0.47 | 44,600 | $70.99 M |
| 03/11/2025 | $0.47 | $0.49 (5.38%) | $0.50 | $0.47 | 98,100 | $68.88 M |
| 03/10/2025 | $0.51 | $0.49 (-5.08%) | $0.51 | $0.47 | 54,200 | $68.32 M |
| 03/07/2025 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 27,500 | $70.15 M |
| 03/06/2025 | $0.47 | $0.51 (6.77%) | $0.51 | $0.47 | 9,800 | $70.99 M |
| 03/05/2025 | $0.51 | $0.50 (-1.18%) | $0.52 | $0.45 | 80,000 | $70.85 M |
| 03/04/2025 | $0.50 | $0.52 (4.85%) | $0.52 | $0.45 | 81,900 | $72.96 M |
| 03/03/2025 | $0.55 | $0.51 (-7.94%) | $0.58 | $0.50 | 138,000 | $71.69 M |
| 02/28/2025 | $0.55 | $0.57 (4.01%) | $0.58 | $0.54 | 62,000 | $80.13 M |
| 02/27/2025 | $0.55 | $0.55 (-0.36%) | $0.56 | $0.53 | 102,900 | $77.46 M |
| 02/26/2025 | $0.57 | $0.56 (-1.75%) | $0.58 | $0.54 | 98,700 | $78.72 M |
| 02/25/2025 | $0.55 | $0.56 (1.63%) | $0.56 | $0.53 | 108,600 | $78.72 M |
| 02/24/2025 | $0.62 | $0.54 (-13.04%) | $0.63 | $0.54 | 86,400 | $75.91 M |
| 02/21/2025 | $0.69 | $0.63 (-8.7%) | $0.70 | $0.60 | 197,500 | $88.56 M |
| 02/20/2025 | $0.60 | $0.69 (15.19%) | $0.69 | $0.58 | 85,200 | $97.00 M |
| 02/19/2025 | $0.59 | $0.58 (-1.19%) | $0.60 | $0.58 | 39,900 | $81.96 M |
| 02/18/2025 | $0.60 | $0.60 (0%) | $0.62 | $0.57 | 105,516 | $84.35 M |
| 02/14/2025 | $0.60 | $0.60 (0.17%) | $0.62 | $0.58 | 44,400 | $84.35 M |
| 02/13/2025 | $0.60 | $0.60 (-0.17%) | $0.63 | $0.56 | 204,500 | $84.21 M |
| 02/12/2025 | $0.64 | $0.62 (-3.44%) | $0.64 | $0.56 | 137,100 | $86.88 M |
| 02/11/2025 | $0.67 | $0.63 (-5.97%) | $0.70 | $0.61 | 130,320 | $88.56 M |
| 02/10/2025 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.66 | 113,822 | $95.59 M |
| 02/07/2025 | $0.71 | $0.71 (-0.22%) | $0.75 | $0.69 | 66,844 | $99.81 M |
| 02/06/2025 | $0.75 | $0.72 (-4.4%) | $0.80 | $0.70 | 151,661 | $100.79 M |
| 02/05/2025 | $0.78 | $0.76 (-3.16%) | $0.79 | $0.75 | 67,982 | $106.81 M |
| 02/04/2025 | $0.78 | $0.78 (0%) | $0.79 | $0.76 | 28,681 | $109.65 M |
| 02/03/2025 | $0.77 | $0.79 (2.6%) | $0.79 | $0.76 | 34,554 | $111.05 M |
| 01/31/2025 | $0.78 | $0.80 (2.44%) | $0.80 | $0.76 | 32,174 | $112.32 M |
| 01/30/2025 | $0.79 | $0.79 (-0.63%) | $0.79 | $0.76 | 39,003 | $110.35 M |
| 01/29/2025 | $0.79 | $0.79 (0.51%) | $0.83 | $0.76 | 49,708 | $111.62 M |
| 01/28/2025 | $0.79 | $0.79 (-0.25%) | $0.83 | $0.76 | 74,659 | $110.77 M |
| 01/27/2025 | $0.78 | $0.81 (3.72%) | $0.82 | $0.74 | 143,494 | $113.73 M |
| 01/24/2025 | $0.79 | $0.75 (-5.88%) | $0.83 | $0.72 | 151,634 | $104.26 M |
| 01/23/2025 | $0.77 | $0.81 (5.06%) | $0.83 | $0.77 | 47,146 | $112.92 M |
| 01/22/2025 | $0.79 | $0.80 (1.01%) | $0.83 | $0.77 | 37,339 | $111.38 M |
| 01/21/2025 | $0.82 | $0.80 (-3.05%) | $0.83 | $0.78 | 54,462 | $110.96 M |
| 01/17/2025 | $0.85 | $0.82 (-3.22%) | $0.88 | $0.82 | 56,399 | $114.82 M |
| 01/16/2025 | $0.80 | $0.84 (5.91%) | $0.84 | $0.78 | 92,267 | $117.80 M |
| 01/15/2025 | $0.79 | $0.78 (-0.95%) | $0.81 | $0.76 | 118,875 | $109.16 M |
| 01/14/2025 | $0.77 | $0.81 (5.78%) | $0.83 | $0.76 | 79,274 | $113.61 M |
| 01/13/2025 | $0.83 | $0.78 (-5.66%) | $0.85 | $0.75 | 109,654 | $109.29 M |
| 01/10/2025 | $0.85 | $0.86 (1.06%) | $0.90 | $0.82 | 36,051 | $119.90 M |
| 01/08/2025 | $0.91 | $0.86 (-4.96%) | $0.91 | $0.83 | 81,567 | $120.68 M |
| 01/07/2025 | $0.92 | $0.89 (-3.26%) | $0.93 | $0.86 | 101,028 | $124.22 M |
| 01/06/2025 | $0.96 | $0.92 (-4.17%) | $0.96 | $0.91 | 130,348 | $128.41 M |
| 01/03/2025 | $0.85 | $0.89 (4.64%) | $0.92 | $0.82 | 300,290 | $124.52 M |
| 01/02/2025 | $0.85 | $0.82 (-3.22%) | $0.85 | $0.81 | 158,956 | $114.82 M |
| 12/31/2024 | $0.85 | $0.81 (-5.28%) | $0.91 | $0.78 | 201,891 | $112.64 M |
| 12/30/2024 | $0.82 | $0.90 (9.76%) | $0.95 | $0.79 | 436,330 | $125.62 M |
| 12/27/2024 | $0.85 | $0.84 (-1.76%) | $0.90 | $0.80 | 96,874 | $116.55 M |
| 12/26/2024 | $0.92 | $0.86 (-6.07%) | $0.92 | $0.85 | 154,920 | $120.59 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.
