Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 10,938.00 | 94.00 | 0.87% | 10,950.00 | 11,122.00 | 10,910.00 | 2,773,044 |
| Jan 16 2025 | 10,844.00 | 196.00 | 1.84% | 10,728.00 | 10,844.00 | 10,722.00 | 1,120,322 |
| Jan 15 2025 | 10,648.00 | 18.00 | 0.17% | 10,628.00 | 10,674.00 | 10,578.00 | 1,699,839 |
| Jan 14 2025 | 10,630.00 | -192.00 | -1.77% | 10,768.00 | 10,826.00 | 10,586.00 | 3,813,503 |
| Jan 13 2025 | 10,822.00 | -160.00 | -1.46% | 10,900.00 | 10,934.00 | 10,794.00 | 3,939,450 |
| Jan 10 2025 | 10,982.00 | -6.00 | -0.05% | 10,980.00 | 11,008.00 | 10,900.00 | 3,044,341 |
| Jan 09 2025 | 10,988.00 | 234.00 | 2.18% | 10,806.00 | 11,000.00 | 10,778.00 | 2,839,171 |
| Jan 08 2025 | 10,754.00 | 86.00 | 0.81% | 10,664.00 | 10,768.00 | 10,612.00 | 1,101,079 |
| Jan 07 2025 | 10,668.00 | -44.00 | -0.41% | 10,598.00 | 10,714.00 | 10,526.00 | 2,761,885 |
| Jan 06 2025 | 10,712.00 | 118.00 | 1.11% | 10,552.00 | 10,730.00 | 10,552.00 | 2,450,330 |
| Jan 03 2025 | 10,594.00 | -36.00 | -0.34% | 10,656.00 | 10,708.00 | 10,594.00 | 2,876,430 |
| Jan 02 2025 | 10,630.00 | 162.00 | 1.55% | 10,406.00 | 10,650.00 | 10,402.00 | 2,586,945 |
| Dec 31 2024 | 10,468.00 | 60.00 | 0.58% | 10,334.00 | 10,470.00 | 10,320.00 | 377,948 |
| Dec 30 2024 | 10,408.00 | -52.00 | -0.50% | 10,450.00 | 10,482.00 | 10,360.00 | 803,046 |
| Dec 27 2024 | 10,460.00 | 24.00 | 0.23% | 10,454.00 | 10,460.00 | 10,360.00 | 1,050,305 |
| Dec 24 2024 | 10,436.00 | 14.00 | 0.13% | 10,478.00 | 10,498.00 | 10,436.00 | 754,267 |
| Dec 23 2024 | 10,422.00 | 166.00 | 1.62% | 10,308.00 | 10,466.00 | 10,304.00 | 2,657,582 |
| Dec 20 2024 | 10,256.00 | 12.00 | 0.12% | 10,222.00 | 10,280.00 | 10,084.00 | 3,707,204 |
| Dec 19 2024 | 10,244.00 | -108.00 | -1.04% | 10,276.00 | 10,308.00 | 10,166.00 | 1,876,181 |
| Dec 18 2024 | 10,352.00 | -154.00 | -1.47% | 10,482.00 | 10,508.00 | 10,324.00 | 3,565,529 |
| Dec 17 2024 | 10,506.00 | -18.00 | -0.17% | 10,384.00 | 10,532.00 | 10,350.00 | 2,354,192 |
| Dec 16 2024 | 10,524.00 | 56.00 | 0.53% | 10,520.00 | 10,606.00 | 10,482.00 | 1,354,608 |
| Dec 13 2024 | 10,468.00 | -100.00 | -0.95% | 10,546.00 | 10,554.00 | 10,436.00 | 2,014,645 |
| Dec 12 2024 | 10,568.00 | 30.00 | 0.28% | 10,544.00 | 10,576.00 | 10,468.00 | 1,500,287 |
| Dec 11 2024 | 10,538.00 | 26.00 | 0.25% | 10,494.00 | 10,586.00 | 10,440.00 | 3,047,894 |
| Dec 10 2024 | 10,512.00 | -190.00 | -1.78% | 10,650.00 | 10,698.00 | 10,508.00 | 1,545,439 |
| Dec 09 2024 | 10,702.00 | 48.00 | 0.45% | 10,694.00 | 10,736.00 | 10,596.00 | 2,201,601 |
| Dec 06 2024 | 10,654.00 | 36.00 | 0.34% | 10,622.00 | 10,734.00 | 10,608.00 | 2,341,622 |
| Dec 05 2024 | 10,618.00 | 138.00 | 1.32% | 10,514.00 | 10,636.00 | 10,480.00 | 3,710,216 |
| Dec 04 2024 | 10,480.00 | -310.00 | -2.87% | 10,684.00 | 10,686.00 | 10,422.00 | 4,022,098 |
| Dec 03 2024 | 10,790.00 | 236.00 | 2.24% | 10,584.00 | 10,802.00 | 10,570.00 | 2,062,655 |
| Dec 02 2024 | 10,554.00 | -58.00 | -0.55% | 10,596.00 | 10,646.00 | 10,534.00 | 1,922,378 |
| Nov 29 2024 | 10,612.00 | 18.00 | 0.17% | 10,568.00 | 10,612.00 | 10,532.00 | 1,963,807 |
| Nov 28 2024 | 10,594.00 | 62.00 | 0.59% | 10,636.00 | 10,654.00 | 10,572.00 | 1,530,759 |
| Nov 27 2024 | 10,532.00 | 40.00 | 0.38% | 10,526.00 | 10,546.00 | 10,424.00 | 2,808,437 |
| Nov 26 2024 | 10,492.00 | 18.00 | 0.17% | 10,532.00 | 10,564.00 | 10,408.00 | 1,989,985 |
| Nov 25 2024 | 10,474.00 | 0.00 | 0.00% | 10,484.00 | 10,546.00 | 10,404.00 | 5,488,756 |
| Nov 22 2024 | 10,474.00 | 412.00 | 4.09% | 10,184.00 | 10,548.00 | 10,140.00 | 2,847,138 |
| Nov 21 2024 | 10,062.00 | 93.00 | 0.93% | 9,867.00 | 10,062.00 | 9,867.00 | 4,892,907 |
| Nov 20 2024 | 9,969.00 | -55.00 | -0.55% | 10,088.00 | 10,154.00 | 9,958.00 | 1,390,638 |
| Nov 19 2024 | 10,024.00 | 109.00 | 1.10% | 9,960.00 | 10,034.00 | 9,921.00 | 4,813,604 |
| Nov 18 2024 | 9,915.00 | -63.00 | -0.63% | 9,920.00 | 9,945.00 | 9,844.00 | 6,146,972 |
| Nov 15 2024 | 9,978.00 | -314.00 | -3.05% | 10,114.00 | 10,146.00 | 9,943.00 | 3,164,543 |
| Nov 14 2024 | 10,292.00 | 148.00 | 1.46% | 10,148.00 | 10,304.00 | 10,094.00 | 2,512,571 |
| Nov 13 2024 | 10,144.00 | 154.00 | 1.54% | 10,238.00 | 10,308.00 | 10,076.00 | 2,793,696 |
| Nov 12 2024 | 9,990.00 | 5.00 | 0.05% | 10,290.00 | 10,290.00 | 9,746.00 | 3,535,924 |
| Nov 11 2024 | 9,985.00 | 82.00 | 0.83% | 9,965.00 | 10,046.00 | 9,940.00 | 1,979,025 |
| Nov 08 2024 | 9,903.00 | 178.00 | 1.83% | 9,846.00 | 10,008.00 | 9,806.00 | 4,083,857 |
| Nov 07 2024 | 9,725.00 | -197.00 | -1.99% | 9,891.00 | 9,900.00 | 9,670.00 | 7,913,247 |
| Nov 06 2024 | 9,922.00 | -192.00 | -1.90% | 10,330.00 | 10,378.00 | 9,869.00 | 6,989,793 |
| Nov 05 2024 | 10,114.00 | -928.00 | -8.40% | 11,044.00 | 11,052.00 | 10,010.00 | 4,422,606 |
| Nov 04 2024 | 11,042.00 | 20.00 | 0.18% | 11,016.00 | 11,342.00 | 10,930.00 | 2,137,061 |
| Nov 01 2024 | 11,022.00 | -20.00 | -0.18% | 11,068.00 | 11,114.00 | 11,002.00 | 3,881,181 |
| Oct 31 2024 | 11,042.00 | -164.00 | -1.46% | 11,160.00 | 11,160.00 | 10,986.00 | 2,150,661 |
| Oct 30 2024 | 11,206.00 | -328.00 | -2.84% | 11,486.00 | 11,540.00 | 10,898.00 | 3,247,761 |
| Oct 29 2024 | 11,534.00 | -94.00 | -0.81% | 11,676.00 | 11,714.00 | 11,534.00 | 1,680,134 |
| Oct 28 2024 | 11,628.00 | 22.00 | 0.19% | 11,604.00 | 11,638.00 | 11,476.00 | 999,079 |
| Oct 25 2024 | 11,606.00 | -90.00 | -0.77% | 11,690.00 | 11,716.00 | 11,560.00 | 1,592,411 |
| Oct 24 2024 | 11,696.00 | -132.00 | -1.12% | 11,852.00 | 11,870.00 | 11,688.00 | 1,620,209 |
| Oct 23 2024 | 11,828.00 | -36.00 | -0.30% | 11,856.00 | 11,914.00 | 11,822.00 | 1,904,058 |
| Oct 22 2024 | 11,864.00 | -66.00 | -0.55% | 11,942.00 | 11,942.00 | 11,772.00 | 838,379 |
| Oct 21 2024 | 11,930.00 | -16.00 | -0.13% | 11,990.00 | 11,996.00 | 11,914.00 | 1,277,859 |
