TipRanks
Go Ultimate55% OFF

AstraZeneca (AZN1N) Historical Prices

MX:AZN1N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,214.043,567.003,214.043,214.043,214.04+0.00%00.00
Oct 29, 20263,214.043,879.003,214.043,214.043,214.04+0.00%00.00
Oct 28, 20263,214.043,214.043,214.043,214.043,214.04+0.46%6,46128.17
Oct 27, 20263,199.243,199.243,199.243,199.243,199.24+6.61%1220.54
Oct 26, 20263,000.953,800.003,000.953,000.953,000.95+0.00%00.00
Oct 23, 20263,000.953,800.003,000.953,000.953,000.95+0.00%00.00
Oct 22, 20263,000.953,767.243,000.953,000.953,000.95+0.00%00.00
Oct 21, 20263,000.953,650.003,000.953,000.953,000.95+0.00%00.00
Oct 20, 20263,000.953,650.003,000.953,000.953,000.95+0.00%00.00
Oct 19, 20263,000.953,650.003,000.953,000.953,000.95+0.00%00.00
Oct 16, 20263,000.953,000.953,000.003,000.953,000.95+0.00%00.00
Oct 15, 20263,000.953,120.003,000.953,000.953,000.95+0.00%00.00
Oct 14, 20262,995.253,000.952,995.253,000.953,000.95+3.78%1330.44
Oct 13, 20262,891.682,891.682,891.682,891.682,891.68-2.32%1240.41
Oct 12, 20262,960.383,050.002,900.002,960.382,960.38+0.00%00.00
Oct 09, 20262,960.382,960.382,960.382,960.382,960.38+3.15%3601.22
Oct 08, 20262,870.002,870.002,870.002,870.002,870.00-0.00%210.07
Oct 07, 20262,870.072,870.072,870.072,870.072,870.07+2.50%1,0233.67
Oct 06, 20262,686.002,800.002,686.002,800.002,800.00-5.53%2570.94
Oct 05, 20262,964.002,964.002,686.002,964.002,964.00+0.00%00.00
Oct 02, 20262,964.002,964.002,964.002,964.002,964.00+0.00%00.00
Oct 01, 20262,964.002,995.692,964.002,964.002,964.00+0.00%00.00
Sep 30, 20262,964.003,250.002,250.002,964.002,964.00+0.00%00.00
Sep 29, 20262,936.482,964.002,936.482,964.002,964.00+0.07%1,3935.52
Sep 28, 20262,961.792,961.792,961.792,961.792,961.79+3.55%2,75413.20
Sep 25, 20262,860.142,941.802,860.142,860.142,860.14+0.00%00.00
Sep 24, 20262,860.142,920.002,860.142,860.142,860.14+0.00%00.00
Sep 23, 20262,860.143,017.242,860.142,860.142,860.14+0.00%00.00
Sep 22, 20262,860.142,912.502,860.142,860.142,860.14+0.00%00.00
Sep 21, 20262,860.142,896.002,860.142,860.142,860.14+0.00%00.00
Sep 18, 20262,860.142,860.142,860.142,860.142,860.14+0.32%9444.56
Sep 17, 20262,851.002,851.002,851.002,851.002,851.00+2.66%1,96711.17
Sep 16, 20262,777.002,797.002,777.002,777.002,777.00+0.00%00.00
Sep 15, 20262,777.002,797.002,777.002,777.002,777.00+0.00%00.00
Sep 14, 20262,777.002,810.002,777.002,777.002,777.00+0.00%00.00
Sep 11, 20262,777.003,448.002,777.002,777.002,777.00+0.00%00.00
Sep 10, 20262,777.003,448.002,777.002,777.002,777.00+0.00%00.00
Sep 09, 20262,777.003,448.002,660.012,777.002,777.00+0.00%00.00
Sep 08, 20262,777.003,448.002,725.002,777.002,777.00+0.00%00.00
Sep 07, 20262,777.003,448.002,742.002,777.002,777.00+0.00%00.00
Sep 04, 20262,777.002,777.002,777.002,777.002,777.00+2.19%90.05
Sep 03, 20262,717.482,784.002,717.482,717.482,717.48+0.00%00.00
Sep 02, 20262,717.483,448.002,717.482,717.482,717.48+0.00%00.00
Sep 01, 20262,717.483,080.002,389.002,717.482,717.48+0.00%00.00
Aug 31, 20262,717.483,080.002,717.482,717.482,717.48+0.00%00.00
Aug 28, 20262,717.483,448.002,717.482,717.482,717.48+0.00%00.00
Aug 27, 20262,717.483,080.002,717.482,717.482,717.48+0.00%00.00
Aug 26, 20262,717.483,080.002,717.482,717.482,717.48+0.00%00.00
Aug 25, 20262,717.483,080.002,717.482,717.482,717.48+0.00%00.00
Aug 24, 20262,717.482,898.982,717.482,717.482,717.48+0.00%00.00