AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 03 2021 | 8,297.00 | 23.00 | 0.28% | 8,279.00 | 8,335.00 | 8,252.00 | 1,359,973 |
| Aug 02 2021 | 8,274.00 | 6.00 | 0.07% | 8,271.00 | 8,300.00 | 8,174.00 | 4,962,348 |
| Jul 30 2021 | 8,268.00 | -9.00 | -0.11% | 8,218.00 | 8,281.00 | 8,180.00 | 2,244,253 |
| Jul 29 2021 | 8,277.00 | 11.00 | 0.13% | 8,250.00 | 8,399.00 | 8,142.00 | 2,668,811 |
| Jul 28 2021 | 8,266.00 | 13.00 | 0.16% | 8,243.00 | 8,297.00 | 8,211.00 | 2,078,610 |
| Jul 27 2021 | 8,253.00 | -39.00 | -0.47% | 8,221.00 | 8,362.00 | 8,189.00 | 3,144,768 |
| Jul 26 2021 | 8,292.00 | -188.00 | -2.22% | 8,489.00 | 8,493.00 | 8,257.00 | 1,709,241 |
| Jul 23 2021 | 8,480.00 | 21.00 | 0.25% | 8,452.00 | 8,525.00 | 8,440.00 | 1,776,475 |
| Jul 22 2021 | 8,459.00 | 0.00 | 0.0% | 8,483.00 | 8,502.00 | 8,350.00 | 2,707,799 |
| Jul 21 2021 | 8,459.00 | 3.00 | 0.04% | 8,517.00 | 8,674.00 | 8,423.00 | 5,071,313 |
| Jul 20 2021 | 8,456.00 | 149.00 | 1.79% | 8,348.00 | 8,513.00 | 8,297.00 | 40,294,017 |
| Jul 19 2021 | 8,307.00 | -33.00 | -0.4% | 8,283.00 | 8,315.00 | 8,190.00 | 2,891,912 |
| Jul 16 2021 | 8,340.00 | -6.00 | -0.07% | 8,227.00 | 8,340.00 | 8,175.00 | 3,697,280 |
| Jul 15 2021 | 8,346.00 | -323.00 | -3.73% | 8,614.00 | 8,633.00 | 8,308.00 | 3,658,861 |
| Jul 14 2021 | 8,669.00 | -90.00 | -1.03% | 8,741.00 | 8,760.00 | 8,596.00 | 1,914,587 |
| Jul 13 2021 | 8,759.00 | -3.00 | -0.03% | 8,702.00 | 8,765.00 | 8,658.00 | 5,031,716 |
| Jul 12 2021 | 8,762.00 | 114.00 | 1.32% | 8,627.00 | 8,777.00 | 8,614.00 | 1,393,376 |
| Jul 09 2021 | 8,648.00 | 59.00 | 0.69% | 8,575.00 | 8,676.00 | 8,534.00 | 1,423,822 |
| Jul 08 2021 | 8,589.00 | -69.00 | -0.8% | 8,636.00 | 8,668.00 | 8,551.00 | 1,903,402 |
| Jul 07 2021 | 8,658.00 | -63.00 | -0.72% | 8,676.00 | 8,709.00 | 8,615.00 | 2,708,767 |
| Jul 06 2021 | 8,721.00 | 43.00 | 0.5% | 8,672.00 | 8,778.00 | 8,662.00 | 1,194,223 |
| Jul 05 2021 | 8,678.00 | -101.00 | -1.15% | 8,751.00 | 8,777.00 | 8,664.00 | 778,858 |
| Jul 02 2021 | 8,779.00 | 37.00 | 0.42% | 8,750.00 | 8,810.00 | 8,736.00 | 1,331,552 |
| Jul 01 2021 | 8,742.00 | 59.00 | 0.68% | 8,700.00 | 8,744.00 | 8,657.00 | 1,555,261 |
| Jun 30 2021 | 8,683.00 | 9.00 | 0.1% | 8,674.00 | 8,739.00 | 8,658.00 | 1,813,119 |
| Jun 29 2021 | 8,674.00 | 8.00 | 0.09% | 8,662.00 | 8,728.00 | 8,602.00 | 1,378,992 |
| Jun 28 2021 | 8,666.00 | 167.00 | 1.96% | 8,514.00 | 8,691.00 | 8,479.00 | 2,406,849 |
| Jun 25 2021 | 8,499.00 | 84.00 | 1.0% | 8,380.00 | 8,511.00 | 8,354.00 | 2,227,004 |
| Jun 24 2021 | 8,415.00 | 93.00 | 1.12% | 8,337.00 | 8,492.00 | 8,308.00 | 2,288,760 |
| Jun 23 2021 | 8,322.00 | -28.00 | -0.34% | 8,316.00 | 8,432.00 | 8,264.00 | 1,797,757 |
| Jun 22 2021 | 8,350.00 | -58.00 | -0.69% | 8,357.00 | 8,410.00 | 8,270.00 | 1,336,301 |
| Jun 21 2021 | 8,408.00 | 24.00 | 0.29% | 8,364.00 | 8,476.00 | 8,353.00 | 1,260,517 |
| Jun 18 2021 | 8,384.00 | 1.00 | 0.01% | 8,412.00 | 8,438.00 | 8,347.00 | 4,095,396 |
| Jun 17 2021 | 8,383.00 | -21.00 | -0.25% | 8,316.00 | 8,383.00 | 8,279.00 | 1,798,042 |
| Jun 16 2021 | 8,404.00 | 61.00 | 0.73% | 8,326.00 | 8,420.00 | 8,319.00 | 2,437,818 |
| Jun 15 2021 | 8,343.00 | -5.00 | -0.06% | 8,390.00 | 8,409.00 | 8,331.00 | 1,321,197 |
| Jun 14 2021 | 8,348.00 | 8.00 | 0.1% | 8,354.00 | 8,396.00 | 8,305.00 | 2,938,143 |
| Jun 11 2021 | 8,340.00 | 58.00 | 0.7% | 8,334.00 | 8,424.00 | 8,307.00 | 2,884,407 |
| Jun 10 2021 | 8,282.00 | 152.00 | 1.87% | 8,179.00 | 8,294.00 | 8,161.00 | 2,476,172 |
| Jun 09 2021 | 8,130.00 | 195.00 | 2.46% | 7,964.00 | 8,169.00 | 7,931.00 | 2,364,149 |
| Jun 08 2021 | 7,935.00 | -70.00 | -0.87% | 7,982.00 | 8,044.00 | 7,925.00 | 1,849,717 |
| Jun 07 2021 | 8,005.00 | -50.00 | -0.62% | 8,029.00 | 8,046.00 | 7,963.00 | 1,217,423 |
| Jun 04 2021 | 8,055.00 | 107.00 | 1.35% | 7,993.00 | 8,059.00 | 7,932.00 | 933,719 |
| Jun 03 2021 | 7,948.00 | 16.00 | 0.2% | 7,932.00 | 7,973.00 | 7,870.00 | 1,363,855 |
| Jun 02 2021 | 7,932.00 | -25.00 | -0.31% | 7,935.00 | 7,992.00 | 7,885.00 | 1,901,770 |
| Jun 01 2021 | 7,957.00 | -89.00 | -1.11% | 8,095.00 | 8,107.00 | 7,946.00 | 1,801,841 |
| May 31 2021 | 8,046.00 | 0.00 | +0.00% | 8,015.00 | 8,121.00 | 7,997.00 | 0.00 |
| May 28 2021 | 8,046.00 | -54.00 | -0.67% | 8,015.00 | 8,121.00 | 7,997.00 | 2,387,519 |
| May 27 2021 | 8,100.00 | 80.00 | 1.0% | 8,001.00 | 8,100.00 | 7,926.00 | 7,696,731 |
| May 26 2021 | 8,020.00 | -63.00 | -0.78% | 8,050.00 | 8,092.00 | 8,013.00 | 1,629,870 |
| May 25 2021 | 8,083.00 | -67.00 | -0.82% | 8,100.00 | 8,145.00 | 8,063.00 | 2,049,492 |
| May 24 2021 | 8,150.00 | 15.00 | 0.18% | 8,135.00 | 8,173.00 | 8,128.00 | 1,435,336 |
| May 21 2021 | 8,135.00 | 4.00 | 0.05% | 8,125.00 | 8,146.00 | 8,096.00 | 2,000,322 |
| May 20 2021 | 8,131.00 | 177.00 | 2.23% | 8,000.00 | 8,131.00 | 7,976.00 | 2,357,423 |
| May 19 2021 | 7,954.00 | 24.00 | 0.3% | 7,905.00 | 7,982.00 | 7,889.00 | 2,058,721 |
| May 18 2021 | 7,930.00 | 35.00 | 0.44% | 7,920.00 | 7,971.00 | 7,901.00 | 2,031,720 |
| May 17 2021 | 7,895.00 | 31.00 | 0.39% | 7,855.00 | 7,916.00 | 7,844.00 | 1,489,367 |
| May 14 2021 | 7,864.00 | 12.00 | 0.15% | 7,880.00 | 7,882.00 | 7,825.00 | 1,565,956 |
| May 13 2021 | 7,852.00 | 66.00 | 0.85% | 7,770.00 | 7,871.00 | 7,700.00 | 1,561,890 |
| May 12 2021 | 7,786.00 | 154.00 | 2.02% | 7,679.00 | 7,800.00 | 7,642.00 | 2,149,658 |
| May 11 2021 | 7,632.00 | -85.00 | -1.1% | 7,710.00 | 7,724.00 | 7,556.00 | 2,266,041 |
| May 10 2021 | 7,717.00 | -18.00 | -0.23% | 7,690.00 | 7,743.00 | 7,668.00 | 1,804,988 |
| May 07 2021 | 7,735.00 | 55.00 | 0.72% | 7,682.00 | 7,745.00 | 7,673.00 | 1,469,122 |
| May 06 2021 | 7,680.00 | 6.00 | 0.08% | 7,699.00 | 7,749.00 | 7,635.00 | 3,366,500 |
