Historical Data for AstraZeneca Plc (AZNCF)

$ 95.90 0.00 (0.00%) Volume: 50 2:32 PM EST Nov 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 N/A N/A N/A 95.90 0 N/A 0.00% 95.90 N/A N/A
11/15/19 N/A N/A N/A 95.90 2 0.00 0.00% 95.90 N/A 1
11/14/19 N/A N/A N/A 95.90 30 0.00 0.00% 95.90 N/A 1
11/13/19 95.90 95.90 95.90 95.90 246 3.15 3.40% 95.90 23.59k 2
11/12/19 92.75 92.75 92.75 92.75 201 -1.90 -2.01% 92.75 18.64k 2
11/11/19 N/A N/A N/A 94.65 45 0.00 0.00% 94.65 N/A 2
11/08/19 91.95 94.65 91.95 94.65 2.13k 0.80 0.85% 94.65 198.16k 14
11/07/19 94.10 94.10 93.85 93.85 220 -0.25 -0.27% 93.85 20.67k 2
11/06/19 94.10 94.10 94.10 94.10 200 -0.70 -0.74% 94.10 18.82k 1
11/05/19 N/A N/A N/A 94.80 91 0.00 0.00% 94.80 N/A 1
11/04/19 94.84 94.84 94.80 94.80 342 -0.90 -0.94% 94.80 32.43k 4
11/01/19 N/A N/A N/A 95.70 96 0.00 0.00% 95.70 N/A 4
10/31/19 N/A N/A N/A 95.70 89 0.00 0.00% 95.70 N/A 1
10/30/19 95.70 95.70 95.70 95.70 237 -0.10 -0.10% 95.70 22.68k 3
10/29/19 N/A N/A N/A 95.80 110 0.00 0.00% 95.80 N/A 1
10/28/19 97.85 97.85 94.95 95.80 874 0.9908 1.05% 95.80 84.41k 8
10/25/19 94.8092 94.8092 94.8092 94.8092 2k 2.9092 3.17% 94.8092 189.24k 8
10/24/19 91.90 91.90 91.90 91.90 225 3.50 3.96% 91.90 20.68k 2
10/23/19 N/A N/A N/A 88.40 0 N/A 0.00% 88.40 N/A N/A
10/22/19 N/A N/A N/A 88.40 0 N/A 0.00% 88.40 N/A N/A
10/21/19 N/A N/A N/A 88.40 0 N/A 0.00% 88.40 N/A N/A
10/18/19 87.525 88.40 87.525 88.40 259 1.20 1.38% 88.40 22.77k 4