Astrazeneca Plc ADR (NQ: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	69.78	69.92	69.50	69.60	4,913,575	+0.70(+1.02%)
Jun 29, 2023	68.43	69.04	68.19	68.90	3,409,130	-0.11(-0.15%)
Jun 28, 2023	69.49	69.58	68.89	69.01	3,495,000	-0.69(-0.99%)
Jun 27, 2023	69.61	69.90	69.14	69.70	3,689,134	-0.06(-0.08%)
Jun 26, 2023	70.32	70.34	69.42	69.75	4,256,778	-0.38(-0.54%)
Jun 23, 2023	70.60	71.30	70.01	70.13	6,089,812	-1.78(-2.47%)
Jun 22, 2023	71.22	72.07	71.17	71.91	5,524,361	+0.55(+0.78%)
Jun 21, 2023	71.42	71.85	71.10	71.36	4,524,385	-0.55(-0.77%)
Jun 20, 2023	72.45	72.57	71.90	71.91	3,652,232	-1.23(-1.69%)
Jun 16, 2023	73.34	73.66	73.11	73.15	5,038,581	+0.58(+0.80%)
Jun 15, 2023	71.96	72.68	71.55	72.57	4,576,358	+1.80(+2.54%)
Jun 14, 2023	71.72	71.92	70.52	70.77	3,929,128	-1.32(-1.83%)
Jun 13, 2023	71.91	72.43	71.79	72.09	5,253,047	+0.27(+0.38%)
Jun 12, 2023	71.61	72.01	71.42	71.82	7,507,756	-0.20(-0.28%)
Jun 09, 2023	71.89	72.24	71.53	72.02	3,905,835	-0.18(-0.26%)
Jun 08, 2023	71.13	72.42	71.02	72.21	3,686,369	+0.91(+1.28%)
Jun 07, 2023	71.86	71.86	70.80	71.29	5,632,293	-0.09(-0.12%)
Jun 06, 2023	71.75	71.94	71.02	71.38	4,850,023	+0.19(+0.27%)
Jun 05, 2023	70.86	71.41	70.56	71.18	4,570,382	+0.59(+0.84%)
Jun 02, 2023	70.91	71.40	70.57	70.59	8,268,377	-0.24(-0.34%)
Jun 01, 2023	70.29	71.12	69.91	70.83	3,392,048	-0.23(-0.33%)
May 31, 2023	70.35	71.22	69.77	71.07	4,956,098	+1.60(+2.31%)
May 30, 2023	70.83	70.85	69.27	69.46	4,186,616	-1.06(-1.50%)
May 26, 2023	70.55	70.89	70.32	70.52	3,579,056	+0.71(+1.02%)
May 25, 2023	70.06	70.19	69.47	69.81	4,514,547	-0.59(-0.84%)
May 24, 2023	70.91	71.08	70.38	70.41	6,581,999	-1.62(-2.25%)
May 23, 2023	73.10	73.10	71.97	72.03	4,104,399	-0.37(-0.51%)
May 22, 2023	72.73	73.25	72.26	72.40	3,067,870	-0.33(-0.45%)
May 19, 2023	72.31	73.23	72.22	72.73	3,260,802	+0.56(+0.78%)
May 18, 2023	72.85	73.08	71.85	72.17	4,262,189	-0.48(-0.66%)
May 17, 2023	73.26	73.28	71.91	72.64	3,670,655	-0.56(-0.77%)
May 16, 2023	73.25	73.57	72.96	73.21	2,841,496	+0.28(+0.39%)
May 15, 2023	73.12	73.15	72.73	72.93	2,511,685	+0.25(+0.35%)
May 12, 2023	72.89	73.48	72.48	72.67	2,572,381	+0.00(+0.00%)
May 11, 2023	72.58	72.75	72.19	72.67	2,297,377	-0.14(-0.19%)
May 10, 2023	72.62	72.99	72.25	72.81	3,376,699	-0.20(-0.28%)
May 09, 2023	72.66	73.24	72.66	73.01	2,834,189	-0.24(-0.33%)
May 08, 2023	73.22	73.54	72.95	73.26	2,186,389	+0.06(+0.08%)
May 05, 2023	72.31	73.41	72.09	73.20	3,504,450	+0.86(+1.19%)
May 04, 2023	72.42	72.57	72.08	72.34	3,132,971	-0.20(-0.27%)
May 03, 2023	72.21	72.92	72.05	72.54	3,655,770	+0.87(+1.21%)
May 02, 2023	70.97	71.74	70.97	71.67	3,766,678	+0.19(+0.27%)
May 01, 2023	71.33	71.74	70.86	71.48	2,680,730	+0.27(+0.38%)
Apr 28, 2023	71.01	71.73	70.82	71.20	4,375,157	-0.54(-0.76%)
Apr 27, 2023	71.52	71.93	71.13	71.75	4,830,021	+0.13(+0.18%)
Apr 26, 2023	73.16	73.16	71.43	71.62	5,266,957	-1.97(-2.68%)
Apr 25, 2023	74.39	74.45	73.57	73.59	4,599,006	-0.13(-0.18%)
Apr 24, 2023	73.61	73.74	73.27	73.72	3,183,569	+0.20(+0.28%)
Apr 21, 2023	73.53	73.82	73.25	73.52	5,244,693	+1.02(+1.41%)
Apr 20, 2023	72.82	72.90	72.31	72.50	4,024,557	-0.28(-0.39%)
Apr 19, 2023	72.50	72.84	72.36	72.78	4,615,067	-0.17(-0.24%)
Apr 18, 2023	73.28	73.74	72.42	72.95	7,779,899	+1.35(+1.89%)
Apr 17, 2023	71.73	71.79	70.99	71.60	4,533,687	-0.22(-0.31%)
Apr 14, 2023	72.28	72.42	71.54	71.83	4,094,177	-0.88(-1.20%)
Apr 13, 2023	72.01	72.77	72.01	72.70	3,901,595	+0.96(+1.34%)
Apr 12, 2023	71.57	72.08	71.24	71.74	4,442,672	+1.55(+2.20%)
Apr 11, 2023	70.41	70.50	70.08	70.19	3,014,194	+0.11(+0.15%)
Apr 10, 2023	70.21	70.21	69.21	70.09	2,856,656	-0.26(-0.37%)
Apr 06, 2023	70.42	70.79	70.20	70.35	4,463,015	+0.28(+0.40%)
Apr 05, 2023	70.02	70.49	69.82	70.07	6,039,581	+1.75(+2.56%)
Apr 04, 2023	68.05	68.63	67.89	68.32	4,507,556	+0.33(+0.49%)