AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10 2022 | 10,818.00 | -24.00 | -0.22% | 10,866.00 | 10,916.00 | 10,748.00 | 1,524,899 |
| Aug 09 2022 | 10,842.00 | 128.00 | 1.19% | 10,698.00 | 10,862.00 | 10,686.00 | 1,170,879 |
| Aug 08 2022 | 10,714.00 | -152.00 | -1.4% | 10,890.00 | 10,898.00 | 10,710.00 | 1,276,296 |
| Aug 05 2022 | 10,866.00 | 146.00 | 1.36% | 10,800.00 | 10,916.00 | 10,732.00 | 1,099,166 |
| Aug 04 2022 | 10,720.00 | 58.00 | 0.54% | 10,732.00 | 10,850.00 | 10,658.00 | 1,541,678 |
| Aug 03 2022 | 10,662.00 | -118.00 | -1.09% | 10,650.00 | 10,754.00 | 10,560.00 | 3,376,764 |
| Aug 02 2022 | 10,780.00 | 72.00 | 0.67% | 10,618.00 | 10,866.00 | 10,612.00 | 3,682,491 |
| Aug 01 2022 | 10,708.00 | -136.00 | -1.25% | 10,686.00 | 10,846.00 | 10,654.00 | 1,341,215 |
| Jul 29 2022 | 10,844.00 | -26.00 | -0.24% | 10,900.00 | 11,016.00 | 10,532.00 | 2,836,830 |
| Jul 28 2022 | 10,870.00 | -92.00 | -0.84% | 10,960.00 | 11,006.00 | 10,756.00 | 3,511,401 |
| Jul 27 2022 | 10,962.00 | -58.00 | -0.53% | 10,998.00 | 11,030.00 | 10,930.00 | 2,517,319 |
| Jul 26 2022 | 11,020.00 | 210.00 | 1.94% | 10,812.00 | 11,044.00 | 10,772.00 | 1,244,492 |
| Jul 25 2022 | 10,810.00 | 44.00 | 0.41% | 10,766.00 | 10,894.00 | 10,722.00 | 791,467 |
| Jul 22 2022 | 10,766.00 | -28.00 | -0.26% | 10,774.00 | 10,802.00 | 10,702.00 | 1,114,967 |
| Jul 21 2022 | 10,794.00 | -124.00 | -1.14% | 10,786.00 | 10,872.00 | 10,596.00 | 2,507,422 |
| Jul 20 2022 | 10,918.00 | -314.00 | -2.8% | 11,242.00 | 11,284.00 | 10,918.00 | 1,618,001 |
| Jul 19 2022 | 11,232.00 | 136.00 | 1.23% | 11,010.00 | 11,240.00 | 10,994.00 | 1,786,197 |
| Jul 18 2022 | 11,096.00 | -14.00 | -0.13% | 11,200.00 | 11,288.00 | 11,044.00 | 2,067,353 |
| Jul 15 2022 | 11,110.00 | 334.00 | 3.1% | 10,882.00 | 11,134.00 | 10,790.00 | 2,316,370 |
| Jul 14 2022 | 10,776.00 | -204.00 | -1.86% | 10,948.00 | 10,960.00 | 10,724.00 | 4,904,022 |
| Jul 13 2022 | 10,980.00 | -184.00 | -1.65% | 11,160.00 | 11,160.00 | 10,826.00 | 2,089,019 |
| Jul 12 2022 | 11,164.00 | 10.00 | 0.09% | 11,176.00 | 11,238.00 | 11,112.00 | 2,783,949 |
| Jul 11 2022 | 11,154.00 | 110.00 | 1.0% | 11,000.00 | 11,190.00 | 10,944.00 | 1,349,699 |
| Jul 08 2022 | 11,044.00 | 40.00 | 0.36% | 11,076.00 | 11,120.00 | 10,836.00 | 1,434,762 |
| Jul 07 2022 | 11,004.00 | 26.00 | 0.24% | 11,110.00 | 11,170.00 | 10,990.00 | 2,276,934 |
| Jul 06 2022 | 10,978.00 | 178.00 | 1.65% | 10,892.00 | 11,092.00 | 10,880.00 | 1,894,876 |
| Jul 05 2022 | 10,800.00 | -8.00 | -0.07% | 10,858.00 | 10,900.00 | 10,668.00 | 2,607,208 |
| Jul 04 2022 | 10,808.00 | 54.00 | 0.5% | 10,808.00 | 10,898.00 | 10,770.00 | 742,343 |
| Jul 01 2022 | 10,754.00 | -46.00 | -0.43% | 10,722.00 | 10,782.00 | 10,568.00 | 2,121,498 |
| Jun 30 2022 | 10,800.00 | -254.00 | -2.3% | 10,842.00 | 10,946.00 | 10,678.00 | 2,467,749 |
| Jun 29 2022 | 11,054.00 | 268.00 | 2.48% | 10,752.00 | 11,054.00 | 10,736.00 | 1,684,749 |
| Jun 28 2022 | 10,786.00 | -20.00 | -0.19% | 10,760.00 | 10,844.00 | 10,746.00 | 1,632,402 |
| Jun 27 2022 | 10,806.00 | 30.00 | 0.28% | 10,714.00 | 10,850.00 | 10,652.00 | 1,773,627 |
| Jun 24 2022 | 10,776.00 | 396.00 | 3.82% | 10,464.00 | 10,792.00 | 10,422.00 | 2,335,822 |
| Jun 23 2022 | 10,380.00 | 76.00 | 0.74% | 10,246.00 | 10,404.00 | 10,158.00 | 1,766,342 |
| Jun 22 2022 | 10,304.00 | 176.00 | 1.74% | 10,100.00 | 10,320.00 | 10,050.00 | 1,820,036 |
| Jun 21 2022 | 10,128.00 | 74.00 | 0.74% | 10,032.00 | 10,146.00 | 10,006.00 | 2,076,478 |
| Jun 20 2022 | 10,054.00 | 130.00 | 1.31% | 9,929.00 | 10,054.00 | 9,929.00 | 2,321,019 |
| Jun 17 2022 | 9,924.00 | 164.00 | 1.68% | 9,824.00 | 9,951.00 | 9,728.00 | 4,364,833 |
| Jun 16 2022 | 9,760.00 | -96.00 | -0.97% | 9,814.00 | 9,886.00 | 9,655.00 | 4,726,029 |
| Jun 15 2022 | 9,856.00 | 106.00 | 1.09% | 9,800.00 | 9,916.00 | 9,725.00 | 2,189,039 |
| Jun 14 2022 | 9,750.00 | -27.00 | -0.28% | 9,708.00 | 9,806.00 | 9,399.00 | 4,725,758 |
| Jun 13 2022 | 9,777.00 | -74.00 | -0.75% | 9,831.00 | 9,858.00 | 9,688.00 | 2,746,505 |
| Jun 10 2022 | 9,851.00 | -205.00 | -2.04% | 9,962.00 | 9,986.00 | 9,772.00 | 2,011,826 |
| Jun 09 2022 | 10,056.00 | -254.00 | -2.46% | 10,232.00 | 10,282.00 | 10,038.00 | 3,056,422 |
| Jun 08 2022 | 10,310.00 | 80.00 | 0.78% | 10,360.00 | 10,360.00 | 10,158.00 | 4,437,591 |
| Jun 07 2022 | 10,230.00 | 158.00 | 1.57% | 10,100.00 | 10,238.00 | 10,100.00 | 2,372,691 |
| Jun 06 2022 | 10,072.00 | -370.00 | -3.54% | 10,400.00 | 10,500.00 | 10,050.00 | 3,024,004 |
| Jun 03 2022 | 10,442.00 | 0.00 | +0.00% | 10,442.00 | 10,442.00 | 10,442.00 | 0.00 |
| Jun 02 2022 | 10,442.00 | 0.00 | 0.0% | 10,442.00 | 10,442.00 | 10,442.00 | 0.00 |
| Jun 01 2022 | 10,442.00 | -12.00 | -0.11% | 10,528.00 | 10,552.00 | 10,420.00 | 1,862,824 |
| May 31 2022 | 10,454.00 | -14.00 | -0.13% | 10,466.00 | 10,478.00 | 10,382.00 | 4,116,577 |
| May 30 2022 | 10,468.00 | -112.00 | -1.06% | 10,654.00 | 10,676.00 | 10,396.00 | 1,234,987 |
| May 27 2022 | 10,580.00 | 34.00 | 0.32% | 10,552.00 | 10,612.00 | 10,454.00 | 1,163,883 |
| May 26 2022 | 10,546.00 | -54.00 | -0.51% | 10,592.00 | 10,646.00 | 10,520.00 | 4,006,376 |
| May 25 2022 | 10,600.00 | 2.00 | 0.02% | 10,574.00 | 10,646.00 | 10,514.00 | 1,498,011 |
| May 24 2022 | 10,598.00 | -2.00 | -0.02% | 10,470.00 | 10,666.00 | 10,470.00 | 1,697,778 |
| May 23 2022 | 10,600.00 | 106.00 | 1.01% | 10,564.00 | 10,634.00 | 10,454.00 | 1,649,741 |
| May 20 2022 | 10,494.00 | 244.00 | 2.38% | 10,326.00 | 10,578.00 | 10,308.00 | 2,804,705 |
| May 19 2022 | 10,250.00 | 6.00 | 0.06% | 10,182.00 | 10,276.00 | 10,088.00 | 2,296,501 |
| May 18 2022 | 10,244.00 | -244.00 | -2.33% | 10,458.00 | 10,458.00 | 10,212.00 | 2,557,632 |
| May 17 2022 | 10,488.00 | 22.00 | 0.21% | 10,460.00 | 10,532.00 | 10,396.00 | 1,984,845 |
| May 16 2022 | 10,466.00 | 180.00 | 1.75% | 10,178.00 | 10,466.00 | 10,136.00 | 2,591,674 |
| May 13 2022 | 10,286.00 | 321.00 | 3.22% | 10,054.00 | 10,300.00 | 9,996.00 | 2,478,536 |