Astrazeneca Plc ADR (NQ: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	62.34	62.67	62.16	62.66	6,022,288	-0.45(-0.71%)
Jan 30, 2023	63.63	63.67	62.99	63.11	5,393,707	+0.30(+0.47%)
Jan 27, 2023	62.69	63.05	62.49	62.81	3,313,713	-0.44(-0.70%)
Jan 26, 2023	64.08	64.08	62.92	63.25	5,694,147	-0.61(-0.96%)
Jan 25, 2023	63.11	64.13	63.11	63.87	5,544,090	+0.34(+0.53%)
Jan 24, 2023	63.41	63.62	62.80	63.53	11,337,133	-1.27(-1.97%)
Jan 23, 2023	65.86	66.24	64.75	64.81	8,196,990	-1.48(-2.23%)
Jan 20, 2023	66.63	66.74	65.74	66.28	10,545,593	-1.28(-1.90%)
Jan 19, 2023	67.65	68.01	67.36	67.57	7,591,845	-0.38(-0.56%)
Jan 18, 2023	68.73	68.96	67.89	67.95	6,844,796	+0.14(+0.21%)
Jan 17, 2023	68.65	68.67	67.71	67.81	4,164,788	-0.33(-0.48%)
Jan 13, 2023	68.03	68.56	67.83	68.13	4,211,426	+0.96(+1.43%)
Jan 12, 2023	66.93	67.45	65.59	67.18	7,041,586	-0.35(-0.53%)
Jan 11, 2023	68.40	68.50	67.52	67.53	6,114,607	-1.10(-1.61%)
Jan 10, 2023	68.71	69.13	68.46	68.63	5,007,947	+0.67(+0.99%)
Jan 09, 2023	68.11	68.69	67.79	67.96	6,871,216	+0.10(+0.14%)
Jan 06, 2023	66.95	68.24	66.72	67.87	7,659,003	+0.95(+1.42%)
Jan 05, 2023	66.29	67.39	66.04	66.92	5,237,344	+0.30(+0.45%)
Jan 04, 2023	67.57	67.62	66.26	66.62	5,148,598	+0.16(+0.25%)
Jan 03, 2023	65.80	66.55	65.76	66.46	3,624,246	+1.47(+2.26%)
Dec 30, 2022	64.98	65.23	64.34	64.99	3,761,347	-0.29(-0.44%)
Dec 29, 2022	65.33	65.64	65.21	65.28	2,690,474	+0.52(+0.80%)
Dec 28, 2022	65.03	65.45	64.71	64.76	2,398,859	-0.35(-0.54%)
Dec 27, 2022	65.66	65.71	64.91	65.11	2,179,298	-0.05(-0.07%)
Dec 23, 2022	64.79	65.17	64.66	65.16	2,423,176	-0.10(-0.15%)
Dec 22, 2022	65.06	65.27	64.64	65.26	2,601,014	+0.17(+0.27%)
Dec 21, 2022	64.51	65.34	64.38	65.09	2,978,714	+0.17(+0.27%)
Dec 20, 2022	64.58	64.99	64.36	64.91	2,594,042	+0.24(+0.37%)
Dec 19, 2022	65.08	65.09	64.40	64.67	3,937,513	-0.41(-0.63%)
Dec 16, 2022	65.14	65.43	64.85	65.09	6,667,672	-1.76(-2.64%)
Dec 15, 2022	67.13	67.20	66.37	66.85	4,871,227	-0.67(-0.99%)
Dec 14, 2022	67.20	67.90	66.79	67.52	4,544,895	+0.82(+1.24%)
Dec 13, 2022	67.33	67.78	66.50	66.70	5,412,099	+0.29(+0.43%)
Dec 12, 2022	66.64	66.80	66.30	66.41	4,325,386	-0.26(-0.39%)
Dec 09, 2022	66.83	67.10	66.54	66.67	4,682,749	+0.36(+0.55%)
Dec 08, 2022	66.08	66.59	65.98	66.30	3,041,645	+0.31(+0.46%)
Dec 07, 2022	66.02	66.44	65.54	66.00	4,556,089	+0.28(+0.42%)
Dec 06, 2022	65.27	66.30	65.00	65.72	7,443,598	+0.13(+0.20%)
Dec 05, 2022	65.76	66.11	65.46	65.58	4,339,240	-0.05(-0.07%)
Dec 02, 2022	65.35	65.87	65.22	65.63	3,713,528	+0.12(+0.19%)
Dec 01, 2022	65.66	65.95	65.45	65.51	4,128,980	+0.35(+0.54%)
Nov 30, 2022	64.55	65.17	63.64	65.15	5,882,471	+1.81(+2.86%)
Nov 29, 2022	63.60	63.70	63.16	63.34	3,510,493	-0.12(-0.20%)
Nov 28, 2022	63.50	64.12	63.41	63.47	3,017,152	+0.04(+0.06%)
Nov 25, 2022	63.20	63.59	63.00	63.43	1,941,739	+0.05(+0.08%)
Nov 23, 2022	63.52	63.68	63.06	63.38	3,466,893	+0.12(+0.18%)
Nov 22, 2022	62.52	63.35	62.50	63.26	4,350,346	+0.55(+0.87%)
Nov 21, 2022	62.79	63.02	62.43	62.72	4,387,189	+0.35(+0.55%)
Nov 18, 2022	62.51	62.58	61.88	62.37	6,383,030	+0.97(+1.58%)
Nov 17, 2022	60.76	61.54	60.63	61.40	6,352,974	+0.25(+0.41%)
Nov 16, 2022	61.46	61.63	60.84	61.16	3,891,840	-0.14(-0.23%)
Nov 15, 2022	61.90	62.12	60.44	61.30	7,997,968	+0.04(+0.06%)
Nov 14, 2022	61.31	61.85	60.91	61.26	5,352,121	+1.09(+1.82%)
Nov 11, 2022	61.13	61.29	59.37	60.17	8,892,948	-2.22(-3.56%)
Nov 10, 2022	62.66	63.19	61.52	62.39	12,117,857	+3.87(+6.62%)
Nov 09, 2022	58.77	59.32	58.43	58.52	5,805,895	-0.27(-0.46%)
Nov 08, 2022	58.68	59.25	58.45	58.79	5,297,659	+0.22(+0.38%)
Nov 07, 2022	58.53	58.82	58.28	58.57	5,394,702	+0.11(+0.18%)
Nov 04, 2022	57.86	58.61	57.65	58.46	5,626,042	+1.02(+1.77%)
Nov 03, 2022	56.48	57.59	56.42	57.45	4,749,104	+0.22(+0.39%)
Nov 02, 2022	57.80		57.21	57.23	6,317,824	-0.14(-0.25%)