AZN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 68.26 | 1.93 | 2.91% | 67.08 | 68.375 | 67.065 | 8,444,356 |
Mar 26 2024 | 66.33 | 0.47 | 0.71% | 66.25 | 66.455 | 65.765 | 3,133,171 |
Mar 25 2024 | 65.86 | -0.40 | -0.60% | 66.21 | 66.43 | 65.795 | 4,424,618 |
Mar 22 2024 | 66.26 | 0.07 | 0.11% | 66.49 | 66.84 | 66.20 | 4,098,644 |
Mar 21 2024 | 66.19 | 0.46 | 0.70% | 66.61 | 66.79 | 66.175 | 5,387,485 |
Mar 20 2024 | 65.73 | -0.13 | -0.20% | 65.57 | 65.88 | 65.20 | 3,552,425 |
Mar 19 2024 | 65.86 | 0.01 | 0.02% | 65.60 | 65.90 | 65.25 | 3,402,549 |
Mar 18 2024 | 65.85 | -0.46 | -0.69% | 66.01 | 66.37 | 65.805 | 3,886,504 |
Mar 15 2024 | 66.31 | -0.73 | -1.09% | 67.40 | 67.44 | 66.075 | 6,027,380 |
Mar 14 2024 | 67.04 | -0.54 | -0.80% | 67.73 | 67.73 | 66.67 | 4,626,146 |
Mar 13 2024 | 67.58 | 0.18 | 0.27% | 67.46 | 68.03 | 67.43 | 4,687,574 |
Mar 12 2024 | 67.40 | -0.27 | -0.40% | 67.55 | 67.69 | 67.26 | 6,156,229 |
Mar 11 2024 | 67.67 | 1.17 | 1.76% | 67.22 | 67.7699 | 66.83 | 3,928,268 |
Mar 08 2024 | 66.50 | 0.31 | 0.47% | 66.17 | 66.58 | 65.98 | 4,410,633 |
Mar 07 2024 | 66.19 | 0.92 | 1.41% | 65.82 | 66.51 | 65.73 | 6,130,530 |
Mar 06 2024 | 65.27 | 0.46 | 0.71% | 64.74 | 65.53 | 64.74 | 4,488,500 |
Mar 05 2024 | 64.81 | 0.02 | 0.03% | 64.91 | 65.32 | 64.61 | 3,728,488 |
Mar 04 2024 | 64.79 | 0.19 | 0.29% | 64.29 | 64.82 | 64.15 | 4,406,041 |
Mar 01 2024 | 64.60 | 0.44 | 0.69% | 64.34 | 64.825 | 63.98 | 3,966,537 |
Feb 29 2024 | 64.16 | -1.19 | -1.82% | 65.17 | 65.21 | 63.74 | 6,084,485 |
Feb 28 2024 | 65.35 | -0.98 | -1.48% | 65.46 | 65.78 | 65.16 | 6,069,405 |
Feb 27 2024 | 66.33 | 0.40 | 0.61% | 65.91 | 66.455 | 65.77 | 4,442,133 |
Feb 26 2024 | 65.93 | 0.10 | 0.15% | 66.08 | 66.37 | 65.7501 | 4,597,772 |
Feb 23 2024 | 65.83 | 1.70 | 2.65% | 64.96 | 65.925 | 64.95 | 7,466,423 |
Feb 22 2024 | 64.13 | -0.96 | -1.47% | 63.26 | 64.5788 | 63.26 | 9,723,080 |
Feb 21 2024 | 65.09 | 0.05 | 0.08% | 64.38 | 65.09 | 64.22 | 5,402,028 |
Feb 20 2024 | 65.04 | 0.77 | 1.20% | 66.05 | 66.07 | 64.58 | 6,427,088 |
Feb 16 2024 | 64.27 | 1.43 | 2.28% | 63.84 | 64.525 | 63.60 | 7,647,885 |
Feb 15 2024 | 62.84 | 1.18 | 1.91% | 61.77 | 62.86 | 61.77 | 7,639,012 |
Feb 14 2024 | 61.66 | 0.63 | 1.03% | 61.20 | 61.77 | 61.06 | 12,203,429 |
Feb 13 2024 | 61.03 | -0.38 | -0.62% | 61.24 | 61.70 | 60.76 | 8,271,362 |
Feb 12 2024 | 61.41 | -0.85 | -1.37% | 61.17 | 61.44 | 60.47 | 12,065,042 |
Feb 09 2024 | 62.26 | -1.26 | -1.98% | 62.71 | 63.37 | 62.08 | 13,788,450 |
Feb 08 2024 | 63.52 | -3.03 | -4.55% | 62.02 | 63.895 | 61.7008 | 29,210,720 |
Feb 07 2024 | 66.55 | -0.49 | -0.73% | 66.77 | 66.90 | 66.49 | 6,581,003 |
Feb 06 2024 | 67.04 | 1.90 | 2.92% | 65.85 | 67.085 | 65.58 | 5,566,654 |
Feb 05 2024 | 65.14 | -0.50 | -0.76% | 65.14 | 65.64 | 65.02 | 10,849,437 |
Feb 02 2024 | 65.64 | -1.21 | -1.81% | 65.97 | 66.095 | 65.585 | 6,745,226 |
Feb 01 2024 | 66.85 | 0.21 | 0.32% | 66.22 | 66.935 | 66.00 | 4,472,273 |
Jan 31 2024 | 66.64 | -0.56 | -0.83% | 67.74 | 67.83 | 66.545 | 4,572,247 |
Jan 30 2024 | 67.20 | 0.01 | 0.01% | 67.35 | 67.36 | 66.94 | 4,648,797 |
Jan 29 2024 | 67.19 | 0.09 | 0.13% | 67.26 | 67.31 | 66.93 | 4,944,527 |
Jan 26 2024 | 67.10 | 0.08 | 0.12% | 67.75 | 67.81 | 66.97 | 5,021,715 |
Jan 25 2024 | 67.02 | 0.42 | 0.63% | 66.53 | 67.02 | 66.34 | 4,490,894 |
Jan 24 2024 | 66.60 | -0.15 | -0.22% | 66.73 | 66.925 | 66.37 | 5,684,605 |
Jan 23 2024 | 66.75 | -0.39 | -0.58% | 66.29 | 66.82 | 65.92 | 4,983,937 |
Jan 22 2024 | 67.14 | 0.60 | 0.90% | 67.74 | 67.835 | 66.69 | 10,160,353 |
Jan 19 2024 | 66.54 | 0.02 | 0.03% | 66.89 | 66.95 | 66.42 | 7,081,352 |
Jan 18 2024 | 66.52 | 0.27 | 0.41% | 65.92 | 66.785 | 65.74 | 7,170,979 |
Jan 17 2024 | 66.25 | -1.02 | -1.52% | 66.05 | 66.465 | 65.71 | 8,365,220 |
Jan 16 2024 | 67.27 | -2.15 | -3.10% | 67.06 | 67.68 | 66.895 | 5,618,289 |
Jan 12 2024 | 69.42 | 0.24 | 0.35% | 69.35 | 69.60 | 69.1801 | 3,464,281 |
Jan 11 2024 | 69.18 | -0.39 | -0.56% | 69.86 | 69.91 | 68.79 | 4,612,446 |
Jan 10 2024 | 69.57 | 0.66 | 0.96% | 69.08 | 69.615 | 68.98 | 7,251,203 |
Jan 09 2024 | 68.91 | -0.30 | -0.43% | 69.28 | 69.56 | 68.885 | 4,087,140 |
Jan 08 2024 | 69.21 | 0.83 | 1.21% | 68.57 | 69.25 | 68.325 | 4,250,750 |
Jan 05 2024 | 68.38 | -0.40 | -0.58% | 68.31 | 68.905 | 68.10 | 5,011,721 |
Jan 04 2024 | 68.78 | 0.46 | 0.67% | 68.71 | 69.35 | 68.67 | 4,780,935 |
Jan 03 2024 | 68.32 | -0.08 | -0.12% | 67.73 | 68.695 | 67.48 | 5,436,488 |
Jan 02 2024 | 68.40 | 1.05 | 1.56% | 66.84 | 68.61 | 66.82 | 7,501,272 |
Dec 29 2023 | 67.35 | 0.05 | 0.07% | 67.38 | 67.52 | 67.04 | 3,354,472 |