AZN (Astrazeneca PLC) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 44.89 44.84 44.78 44.89 0.9455% 1.0581% 0.245% 33,790 $1,515,143
2019-08-19 44.57 44.42 43.96 44.64 0.1804% 0.5187% 1.5233% 1,518,600 $67,456,212
2019-08-16 44.36 44.34 43.96 44.55 0.3622% 0.4074% 1.3244% 1,495,500 $66,310,470
2019-08-15 44.04 44.18 43.96 44.32 0.8446% 0.525% 0.8123% 1,919,600 $84,807,928
2019-08-14 44.42 43.81 43.80 44.68 -2.3406% -0.9808% 1.9696% 2,793,400 $122,378,854
2019-08-13 44.57 44.86 44.40 44.86 1.1271% 0.4734% 1.0187% 3,457,500 $155,103,450
2019-08-12 44.79 44.36 44.15 44.84 -0.9158% 0.0447% 1.5388% 2,377,200 $105,452,592
2019-08-09 45.25 44.77 44.58 45.28 1.4273% 2.5147% 1.5459% 4,127,300 $184,779,221
2019-08-08 43.95 44.14 43.78 44.36 0.5009% 0.0683% 1.3075% 2,368,900 $104,563,246
2019-08-07 43.56 43.92 43.41 44.08 0.6878% -0.1376% 1.52% 4,018,600 $176,496,912
2019-08-06 43.72 43.62 43.26 43.97 0.1377% 0.3673% 1.6147% 3,936,500 $171,710,130
2019-08-05 43.86 43.56 43.16 44.00 -1.626% -0.9485% 1.9091% 3,823,200 $166,538,592
2019-08-02 44.40 44.28 44.00 44.44 0.6364% 0.9091% 0.989% 4,267,500 $188,964,900
2019-08-01 43.57 44.00 43.57 44.19 1.3591% 0.3686% 1.403% 2,686,200 $118,192,800
2019-07-31 43.08 43.41 42.97 43.79 -1.026% -1.7784% 1.8656% 2,255,600 $97,915,595
2019-07-30 43.90 43.86 43.67 44.06 -1.194% -1.1039% 0.8852% 3,475,500 $152,435,430
2019-07-29 44.56 44.39 44.34 44.74 2.0225% 2.4132% 0.8941% 6,419,700 $284,970,483
2019-07-26 43.01 43.51 42.89 43.54 1.9925% 0.8204% 1.4929% 4,226,800 $183,908,068
2019-07-25 42.80 42.66 42.49 43.53 5.7249% 6.0719% 2.3892% 10,419,700 $444,504,401
2019-07-24 40.18 40.35 39.85 40.40 -0.5668% -0.9857% 1.3614% 4,281,600 $172,762,560
2019-07-23 40.66 40.58 40.46 40.89 0.6199% 0.8182% 1.0516% 4,153,100 $168,532,798
2019-07-22 40.41 40.33 40.13 40.48 0.5234% 0.7228% 0.8668% 4,338,500 $174,971,705
2019-07-19 40.52 40.12 40.06 40.59 -1.4977% -0.5156% 1.3057% 3,709,600 $148,829,152
2019-07-18 40.29 40.73 40.23 40.74 0.9668% -0.1239% 1.2518% 2,783,900 $113,388,246
2019-07-17 40.33 40.34 40.30 40.59 0.3483% 0.3234% 0.7145% 1,324,400 $53,426,296
2019-07-16 40.36 40.20 40.12 40.36 -0.0497% 0.3481% 0.5946% 1,619,700 $65,111,940
2019-07-15 40.26 40.22 40.06 40.41 0.0249% 0.1243% 0.8681% 2,002,700 $80,548,594
2019-07-12 40.35 40.21 39.85 40.37 -0.5933% -0.2472% 1.2881% 3,229,700 $129,866,237
2019-07-11 40.92 40.45 40.20 40.93 -1.6533% -0.5145% 1.7835% 2,342,500 $94,754,125
2019-07-10 41.25 41.13 41.02 41.41 0.9573% 1.2518% 0.9418% 1,623,000 $66,753,990
2019-07-09 40.75 40.74 40.66 40.87 -0.2204% -0.1959% 0.5138% 1,667,900 $67,950,246
2019-07-08 40.75 40.83 40.60 40.86 -0.2687% -0.4641% 0.6332% 2,090,200 $85,342,866
2019-07-05 41.62 40.94 40.90 41.67 -2.5006% -0.8812% 1.8479% 2,811,700 $115,110,998
2019-07-03 41.96 41.99 41.83 42.15 0.6713% 0.5994% 0.7606% 1,819,000 $76,379,810
2019-07-02 41.35 41.71 41.31 41.76 0.9683% 0.1007% 1.0776% 2,521,200 $105,159,252
2019-07-01 41.65 41.31 41.24 41.65 0.0727% 0.8963% 0.9844% 3,032,900 $125,289,099
2019-06-28 41.49 41.28 41.10 41.49 0.7075% 1.2198% 0.94% 2,304,800 $95,142,144
2019-06-27 40.86 40.99 40.86 41.17 0.0488% -0.2685% 0.753% 1,683,800 $69,018,962
2019-06-26 41.23 40.97 40.76 41.24 -1.0386% -0.4106% 1.176% 1,737,900 $71,201,763
2019-06-25 41.63 41.40 41.23 41.70 -0.2169% 0.3374% 1.1152% 1,382,100 $57,218,940
2019-06-24 41.53 41.49 41.31 41.64 0.3143% 0.411% 0.7925% 1,940,000 $80,490,600
2019-06-21 41.08 41.36 40.66 41.42 -0.6008% -1.2737% 1.8349% 2,701,700 $111,742,312
2019-06-20 41.92 41.61 41.52 42.08 -0.1679% 0.5758% 1.3189% 3,353,200 $139,526,652
2019-06-19 41.18 41.68 41.15 41.75 1.7827% 0.5617% 1.4371% 3,027,100 $126,169,528
2019-06-18 40.59 40.95 40.51 41.03 2.4262% 1.5258% 1.2674% 3,258,500 $133,435,575
2019-06-17 39.56 39.98 39.55 40.13 0.7814% -0.2773% 1.4505% 1,864,200 $74,530,716
2019-06-14 39.68 39.67 39.62 39.96 -0.6014% -0.5763% 0.8483% 1,477,800 $58,624,326
2019-06-13 39.81 39.91 39.60 40.01 -0.0501% -0.3005% 1.0247% 2,020,000 $80,618,200
2019-06-12 39.52 39.93 39.52 39.98 1.3709% 0.33% 1.1629% 2,507,300 $100,116,489
2019-06-11 39.69 39.39 39.30 39.74 -0.5052% 0.2526% 1.0946% 2,378,100 $93,673,359
2019-06-10 39.16 39.59 39.08 39.72 1.4608% 0.3588% 1.5989% 2,928,900 $115,955,151
2019-06-07 39.19 39.02 38.88 39.27 0.4893% 0.9271% 0.9804% 2,070,900 $80,806,518
2019-06-06 38.81 38.83 38.73 39.14 1.2252% 1.1731% 1.0427% 2,259,500 $87,736,385
2019-06-05 38.44 38.36 38.28 38.56 -0.596% -0.3887% 0.7142% 2,097,300 $80,452,428
2019-06-04 38.43 38.59 38.19 38.66 1.8206% 1.3984% 1.2029% 3,415,300 $131,796,427
2019-06-03 38.04 37.90 37.76 38.13 1.3911% 1.7657% 0.9704% 2,409,300 $91,312,470
2019-05-31 37.13 37.38 37.12 37.44 -0.3466% -1.0131% 0.8548% 2,623,000 $98,047,740
2019-05-30 37.74 37.51 37.33 37.74 -0.0533% 0.5596% 1.0864% 2,912,900 $109,262,879
2019-05-29 37.66 37.53 37.44 37.76 -1.2628% -0.9208% 0.8443% 3,334,200 $125,132,526
2019-05-28 38.50 38.01 38.00 38.65 -2.5884% -1.3326% 1.6818% 3,807,800 $144,734,478
2019-05-24 39.01 39.02 38.90 39.32 0.9312% 0.9053% 1.0682% 3,086,600 $120,439,132
2019-05-23 38.66 38.66 38.44 38.88 0.1295% 0.1295% 1.119% 5,530,100 $213,793,665
2019-05-22 37.64 38.61 37.64 38.65 1.9271% -0.6336% 2.6132% 2,945,100 $113,710,311
2019-05-21 37.65 37.88 37.61 37.95 0.9057% 0.293% 0.8881% 3,438,800 $130,261,744
2019-05-20 37.34 37.54 37.33 37.65 -0.6353% -1.1646% 0.8368% 3,097,000 $116,261,380
2019-05-17 37.63 37.78 37.58 37.91 -0.0529% -0.4497% 0.8705% 1,716,300 $64,841,814
2019-05-16 37.74 37.80 37.66 38.05 0.3185% 0.1592% 1.0372% 2,988,700 $112,972,859
2019-05-15 37.61 37.68 37.58 37.85 -0.3702% -0.5553% 0.7265% 4,570,000 $172,197,600
2019-05-14 37.78 37.82 37.64 38.00 1.4485% 1.3412% 0.9474% 7,164,800 $270,972,736
2019-05-13 37.29 37.28 37.12 37.39 -0.9827% -0.9562% 0.7221% 7,657,400 $285,467,872
2019-05-10 38.06 37.65 37.39 38.15 -2.1315% -1.0658% 1.9865% 8,515,700 $320,616,105
2019-05-09 38.47 38.47 38.26 38.54 0.4439% 0.4439% 0.7265% 3,578,100 $137,649,507
2019-05-08 38.47 38.30 38.27 38.59 0.8425% 1.2873% 0.8292% 3,193,500 $122,311,049
2019-05-07 38.36 37.98 37.83 38.43 -0.9648% 0.0261% 1.5743% 2,831,200 $107,528,975
2019-05-06 37.92 38.35 37.75 38.73 -0.1562% -1.2757% 2.5303% 3,540,300 $135,770,505
2019-05-03 38.32 38.41 38.08 38.42 2.0999% 1.8607% 0.8979% 3,217,200 $123,572,651
2019-05-02 37.63 37.62 37.46 37.84 0.7229% 0.7497% 1.0042% 10,215,000 $384,288,300
2019-05-01 37.51 37.35 37.25 37.63 -0.8232% -0.3983% 1.023% 5,199,600 $194,205,060
2019-04-30 38.13 37.66 36.83 38.18 -1.362% -0.131% 3.5306% 8,666,400 $326,376,624
2019-04-29 38.56 38.18 38.10 38.57 0.5001% 1.5004% 1.2186% 5,518,600 $210,700,148
2019-04-26 37.84 37.99 37.66 38.09 -2.7394% -3.1234% 1.1368% 7,190,400 $273,163,296
2019-04-25 38.42 39.06 38.40 39.15 0.8781% -0.7748% 1.9157% 4,729,100 $184,718,646
2019-04-24 38.72 38.72 38.58 38.92 0.0775% 0.0775% 0.8736% 3,942,000 $152,634,240
2019-04-23 38.63 38.69 38.63 38.97 -0.1548% -0.3097% 0.8725% 4,812,200 $186,184,018
2019-04-22 38.78 38.75 38.55 38.90 -0.1289% -0.0515% 0.8785% 4,253,500 $164,823,125
2019-04-18 38.77 38.80 38.35 38.94 0.0774% 0% 1.5023% 5,430,300 $210,695,639
2019-04-17 39.32 38.77 38.73 39.34 -1.3486% 0.0509% 1.5379% 4,408,300 $170,909,791
2019-04-16 40.10 39.30 39.27 40.10 -1.2811% 0.7285% 2.0776% 3,334,300 $131,037,989
2019-04-15 39.76 39.81 39.63 39.88 0.7338% 0.6063% 0.6269% 3,006,100 $119,672,841
2019-04-12 39.62 39.52 39.47 40.02 -0.8032% -0.5444% 1.3743% 7,489,800 $295,996,896
2019-04-11 40.32 39.84 39.66 40.35 -1.7267% -0.5427% 1.71% 4,514,400 $179,853,696
2019-04-10 40.75 40.54 40.44 40.93 -0.3686% 0.1475% 1.2046% 6,619,000 $268,334,260
2019-04-09 40.78 40.69 40.51 40.84 -0.4161% -0.1958% 0.8142% 4,313,100 $175,500,039
2019-04-08 41.08 40.86 40.77 41.08 0.3931% 0.9337% 0.7546% 3,169,400 $129,501,684
2019-04-05 40.50 40.70 40.47 40.84 0.4194% -0.074% 0.8938% 5,788,800 $235,604,160
2019-04-04 40.79 40.53 40.48 41.00 -1.3629% -0.7301% 1.2683% 5,580,600 $226,181,718
2019-04-03 41.20 41.09 40.80 41.28 -1.2022% -0.9377% 1.1507% 6,320,000 $259,688,800
2019-04-02 41.24 41.59 41.09 41.66 0.7754% -0.0727% 1.3564% 10,883,100 $452,628,129
2019-04-01 41.44 41.27 40.94 41.55 2.0777% 2.5011% 1.4801% 8,415,500 $347,307,685
2019-03-29 40.38 40.43 40.14 41.13 0% 0% 0% 34,782,300 $1,406,248,389