AZN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 10,678.00 | -64.00 | -0.60% | 10,756.00 | 10,780.00 | 10,674.00 | 1,627,905 |
Mar 27 2024 | 10,742.00 | 302.00 | 2.89% | 10,460.00 | 10,748.00 | 10,454.00 | 2,513,623 |
Mar 26 2024 | 10,440.00 | 46.00 | 0.44% | 10,368.00 | 10,440.00 | 10,314.00 | 1,174,115 |
Mar 25 2024 | 10,394.00 | -88.00 | -0.84% | 10,434.00 | 10,468.00 | 10,352.00 | 1,435,673 |
Mar 22 2024 | 10,482.00 | 54.00 | 0.52% | 10,390.00 | 10,548.00 | 10,380.00 | 1,181,373 |
Mar 21 2024 | 10,428.00 | 264.00 | 2.60% | 10,166.00 | 10,446.00 | 10,166.00 | 1,607,025 |
Mar 20 2024 | 10,164.00 | -64.00 | -0.63% | 10,218.00 | 10,236.00 | 10,154.00 | 1,057,328 |
Mar 19 2024 | 10,228.00 | -62.00 | -0.60% | 10,236.00 | 10,248.00 | 10,162.00 | 1,528,445 |
Mar 18 2024 | 10,290.00 | -4.00 | -0.04% | 10,340.00 | 10,340.00 | 10,240.00 | 3,821,868 |
Mar 15 2024 | 10,294.00 | -108.00 | -1.04% | 10,390.00 | 10,488.00 | 10,286.00 | 4,981,500 |
Mar 14 2024 | 10,402.00 | -56.00 | -0.54% | 10,480.00 | 10,490.00 | 10,388.00 | 2,621,217 |
Mar 13 2024 | 10,458.00 | 22.00 | 0.21% | 10,434.00 | 10,516.00 | 10,348.00 | 3,901,788 |
Mar 12 2024 | 10,436.00 | -14.00 | -0.13% | 10,498.00 | 10,534.00 | 10,430.00 | 3,084,576 |
Mar 11 2024 | 10,450.00 | 254.00 | 2.49% | 10,198.00 | 10,450.00 | 10,198.00 | 8,595,484 |
Mar 08 2024 | 10,196.00 | -38.00 | -0.37% | 10,214.00 | 10,258.00 | 10,142.00 | 1,496,838 |
Mar 07 2024 | 10,234.00 | 94.00 | 0.93% | 10,132.00 | 10,250.00 | 10,082.00 | 2,398,477 |
Mar 06 2024 | 10,140.00 | 28.00 | 0.28% | 10,100.00 | 10,158.00 | 10,008.00 | 1,760,082 |
Mar 05 2024 | 10,112.00 | 66.00 | 0.66% | 10,090.00 | 10,162.00 | 10,012.00 | 1,356,176 |
Mar 04 2024 | 10,046.00 | -34.00 | -0.34% | 10,108.00 | 10,128.00 | 10,002.00 | 2,027,160 |
Mar 01 2024 | 10,080.00 | 97.00 | 0.97% | 10,046.00 | 10,114.00 | 10,002.00 | 2,627,867 |
Feb 29 2024 | 9,983.00 | -197.00 | -1.94% | 10,202.00 | 10,202.00 | 9,983.00 | 4,301,565 |
Feb 28 2024 | 10,180.00 | -148.00 | -1.43% | 10,318.00 | 10,342.00 | 10,180.00 | 2,485,528 |
Feb 27 2024 | 10,328.00 | 74.00 | 0.72% | 10,246.00 | 10,344.00 | 10,214.00 | 6,622,512 |
Feb 26 2024 | 10,254.00 | 34.00 | 0.33% | 10,222.00 | 10,360.00 | 10,222.00 | 4,113,892 |
Feb 23 2024 | 10,220.00 | 184.00 | 1.83% | 10,008.00 | 10,254.00 | 9,998.00 | 4,797,220 |
Feb 22 2024 | 10,036.00 | -66.00 | -0.65% | 10,030.00 | 10,036.00 | 9,822.00 | 8,264,250 |
Feb 21 2024 | 10,102.00 | -102.00 | -1.00% | 10,126.00 | 10,180.00 | 10,068.00 | 1,492,068 |
Feb 20 2024 | 10,204.00 | -214.00 | -2.05% | 10,370.00 | 10,428.00 | 10,204.00 | 2,228,063 |
Feb 19 2024 | 10,418.00 | 324.00 | 3.21% | 10,338.00 | 10,498.00 | 10,294.00 | 1,136,029 |
Feb 16 2024 | 10,094.00 | 268.00 | 2.73% | 9,900.00 | 10,112.00 | 9,849.00 | 2,511,857 |
Feb 15 2024 | 9,826.00 | 102.00 | 1.05% | 9,729.00 | 9,867.00 | 9,674.00 | 1,748,826 |
Feb 14 2024 | 9,724.00 | 124.00 | 1.29% | 9,649.00 | 9,736.00 | 9,541.00 | 5,722,900 |
Feb 13 2024 | 9,600.00 | 99.00 | 1.04% | 9,586.00 | 9,670.00 | 9,550.00 | 1,937,663 |
Feb 12 2024 | 9,501.00 | -260.00 | -2.66% | 9,700.00 | 9,734.00 | 9,461.00 | 3,595,499 |
Feb 09 2024 | 9,761.00 | -62.00 | -0.63% | 9,891.00 | 9,983.00 | 9,722.00 | 5,142,103 |
Feb 08 2024 | 9,823.00 | -667.00 | -6.36% | 10,404.00 | 10,490.00 | 9,700.00 | 6,106,349 |
Feb 07 2024 | 10,490.00 | -44.00 | -0.42% | 10,604.00 | 10,652.00 | 10,490.00 | 1,946,620 |
Feb 06 2024 | 10,534.00 | 174.00 | 1.68% | 10,372.00 | 10,544.00 | 10,314.00 | 1,401,773 |
Feb 05 2024 | 10,360.00 | 0.00 | 0.00% | 10,360.00 | 10,432.00 | 10,306.00 | 1,547,520 |
Feb 02 2024 | 10,360.00 | -70.00 | -0.67% | 10,496.00 | 10,508.00 | 10,360.00 | 2,813,038 |
Feb 01 2024 | 10,430.00 | -70.00 | -0.67% | 10,548.00 | 10,566.00 | 10,392.00 | 2,104,899 |
Jan 31 2024 | 10,500.00 | -86.00 | -0.81% | 10,610.00 | 10,654.00 | 10,500.00 | 2,600,611 |
Jan 30 2024 | 10,586.00 | 18.00 | 0.17% | 10,578.00 | 10,682.00 | 10,562.00 | 1,897,854 |
Jan 29 2024 | 10,568.00 | 22.00 | 0.21% | 10,550.00 | 10,614.00 | 10,512.00 | 1,738,605 |
Jan 26 2024 | 10,546.00 | 98.00 | 0.94% | 10,526.00 | 10,660.00 | 10,526.00 | 2,281,294 |
Jan 25 2024 | 10,448.00 | -6.00 | -0.06% | 10,432.00 | 10,474.00 | 10,362.00 | 1,148,706 |
Jan 24 2024 | 10,454.00 | 2.00 | 0.02% | 10,492.00 | 10,536.00 | 10,398.00 | 1,685,191 |
Jan 23 2024 | 10,452.00 | -138.00 | -1.30% | 10,584.00 | 10,626.00 | 10,370.00 | 3,414,915 |
Jan 22 2024 | 10,590.00 | 82.00 | 0.78% | 10,468.00 | 10,904.00 | 10,452.00 | 4,314,379 |
Jan 19 2024 | 10,508.00 | 76.00 | 0.73% | 10,458.00 | 10,654.00 | 10,458.00 | 2,419,376 |
Jan 18 2024 | 10,432.00 | -14.00 | -0.13% | 10,366.00 | 10,434.00 | 10,342.00 | 4,449,986 |
Jan 17 2024 | 10,446.00 | -200.00 | -1.88% | 10,500.00 | 10,570.00 | 10,360.00 | 2,154,711 |
Jan 16 2024 | 10,646.00 | -206.00 | -1.90% | 10,714.00 | 10,766.00 | 10,478.00 | 2,393,303 |
Jan 15 2024 | 10,852.00 | -10.00 | -0.09% | 10,900.00 | 10,900.00 | 10,804.00 | 1,914,264 |
Jan 12 2024 | 10,862.00 | 32.00 | 0.30% | 10,838.00 | 10,888.00 | 10,814.00 | 1,134,747 |
Jan 11 2024 | 10,830.00 | -70.00 | -0.64% | 10,928.00 | 11,022.00 | 10,830.00 | 2,295,257 |
Jan 10 2024 | 10,900.00 | -2.00 | -0.02% | 10,830.00 | 10,926.00 | 10,810.00 | 1,326,394 |
Jan 09 2024 | 10,902.00 | 130.00 | 1.21% | 10,834.00 | 10,918.00 | 10,814.00 | 2,660,189 |
Jan 08 2024 | 10,772.00 | 14.00 | 0.13% | 10,716.00 | 10,772.00 | 10,676.00 | 1,494,288 |
Jan 05 2024 | 10,758.00 | -106.00 | -0.98% | 10,756.00 | 10,842.00 | 10,714.00 | 1,021,920 |
Jan 04 2024 | 10,864.00 | 124.00 | 1.15% | 10,768.00 | 10,902.00 | 10,746.00 | 1,825,455 |
Jan 03 2024 | 10,740.00 | -48.00 | -0.44% | 10,686.00 | 10,810.00 | 10,626.00 | 2,571,097 |
Jan 02 2024 | 10,788.00 | 188.00 | 1.77% | 10,632.00 | 10,838.00 | 10,534.00 | 1,645,068 |