Historical Data for AstraZeneca Plc (AZNCF)

$ 96.85 0.00 (0.00%) Volume: 42 9:30 AM EST Feb 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 N/A N/A N/A 96.85 42 0.00 0.00% 96.85 N/A 2
02/13/20 96.85 96.85 96.85 96.85 165 -2.225 -2.25% 96.85 15.98k 2
02/12/20 99.075 99.075 99.075 99.075 310 -0.125 -0.13% 99.075 30.71k 3
02/11/20 99.20 99.20 99.20 99.20 269 0.56 0.57% 99.20 26.68k 2
02/10/20 N/A N/A N/A 98.64 0 N/A 0.00% 98.64 N/A N/A
02/07/20 98.64 98.64 98.64 98.64 188 -1.11 -1.11% 98.64 18.54k 1
02/06/20 99.75 99.75 99.75 99.75 5k 0.70 0.71% 99.75 498.75k 1
02/05/20 N/A N/A N/A 99.05 0 N/A 0.00% 99.05 N/A N/A
02/04/20 99.01 99.05 99.01 99.05 705 1.30 1.33% 99.05 69.82k 4
02/03/20 N/A N/A N/A 97.75 0 N/A 0.00% 97.75 N/A N/A
01/31/20 97.75 97.75 97.75 97.75 337 -0.85 -0.86% 97.75 32.94k 2
01/30/20 N/A N/A N/A 98.60 0 N/A 0.00% 98.60 N/A N/A
01/29/20 N/A N/A N/A 98.60 5 0.00 0.00% 98.60 N/A 1
01/28/20 98.64 98.64 98.60 98.60 789 -0.31 -0.31% 98.60 77.8k 2
01/27/20 N/A N/A N/A 98.91 50 0.00 0.00% 98.91 N/A 2
01/24/20 99.40 99.40 98.91 98.91 299 -1.44 -1.43% 98.91 29.65k 4
01/23/20 N/A N/A N/A 100.35 3.25k 0.00 0.00% 100.35 N/A 1
01/22/20 100.39 100.39 100.35 100.35 344 -0.79 -0.78% 100.35 34.53k 3
01/21/20 101.14 101.14 101.14 101.14 317 0.915 0.91% 101.14 32.06k 4
01/17/20 N/A N/A N/A 100.225 179 0.00 0.00% 100.225 N/A 3