AZN.LAZN.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14326.00 | $14410.00 | $14266.00 | $14330.00 | 204,078 |
| 1/14/2026 | $14080.00 | $14396.00 | $14071.43 | $14346.00 | 1.83M |
| 1/13/2026 | $13978.00 | $14060.00 | $13804.00 | $14008.00 | 3.16M |
| 1/12/2026 | $14036.00 | $14266.00 | $13882.00 | $14120.00 | 2.19M |
| 1/9/2026 | $14010.00 | $14330.00 | $13972.00 | $14216.00 | 1.51M |
| 1/8/2026 | $14030.00 | $14292.00 | $14022.00 | $14176.00 | 2.58M |
| 1/7/2026 | $14050.00 | $14312.00 | $14038.00 | $14224.00 | 2.01M |
| 1/6/2026 | $13400.00 | $14114.00 | $13384.00 | $14038.00 | 2.05M |
| 1/5/2026 | $13644.00 | $13648.00 | $13278.00 | $13384.00 | 1.63M |
| 1/2/2026 | $13722.00 | $13916.00 | $13592.00 | $13592.00 | 3.98M |
| 12/31/2025 | $13768.00 | $13844.00 | $13722.00 | $13790.00 | 393,830 |
| 12/30/2025 | $13712.00 | $13798.00 | $13692.00 | $13750.00 | 950,400 |
| 12/29/2025 | $13736.00 | $13806.00 | $13680.00 | $13748.00 | 1.49M |
| 12/24/2025 | $13742.00 | $13742.00 | $13612.00 | $13674.00 | 688,287 |
| 12/23/2025 | $13612.00 | $13806.00 | $13604.00 | $13736.00 | 1.08M |
| 12/22/2025 | $13592.00 | $13632.00 | $13476.00 | $13632.00 | 1.45M |
| 12/19/2025 | $13574.00 | $15474.36 | $13508.00 | $13672.00 | 10.40M |
| 12/18/2025 | $13500.00 | $13596.00 | $13376.00 | $13548.00 | 4.52M |
| 12/17/2025 | $13574.00 | $13682.00 | $13534.00 | $13554.00 | 2.47M |
| 12/16/2025 | $13744.00 | $13836.00 | $13448.00 | $13506.00 | 3.26M |
| 12/15/2025 | $13412.00 | $13638.00 | $13376.00 | $13612.00 | 2.85M |
| 12/12/2025 | $13502.00 | $13536.00 | $13362.00 | $13444.00 | 1.44M |
| 12/11/2025 | $13618.00 | $13688.00 | $13485.10 | $13596.00 | 1.28M |
| 12/10/2025 | $13482.00 | $13848.00 | $13472.00 | $13514.00 | 2.49M |
| 12/9/2025 | $13758.00 | $13794.00 | $13568.00 | $13592.00 | 1.23M |
| 12/8/2025 | $13580.00 | $13702.00 | $13476.00 | $13578.00 | 3.94M |
| 12/5/2025 | $13560.00 | $13688.00 | $13542.00 | $13592.00 | 1.50M |
| 12/4/2025 | $13612.00 | $13662.00 | $13452.00 | $13514.00 | 1.87M |
| 12/3/2025 | $13698.00 | $13826.00 | $13596.00 | $13694.00 | 1.97M |
| 12/2/2025 | $13714.00 | $13820.00 | $13646.00 | $13800.00 | 1.68M |
| 12/1/2025 | $13966.00 | $14092.00 | $13798.00 | $13836.00 | 2.06M |
| 11/28/2025 | $14002.00 | $14058.00 | $13920.00 | $13974.00 | 1.72M |
| 11/27/2025 | $14070.00 | $14164.00 | $13940.00 | $14012.00 | 1.04M |
| 11/26/2025 | $14162.00 | $14206.00 | $14024.00 | $14148.00 | 2.01M |
| 11/25/2025 | $13874.00 | $14142.00 | $13852.00 | $14100.00 | 2.17M |
| 11/24/2025 | $13932.00 | $13970.00 | $13820.00 | $13934.00 | 3.13M |
| 11/21/2025 | $13508.00 | $13836.00 | $13508.00 | $13820.00 | 3.04M |
| 11/20/2025 | $13604.00 | $13788.00 | $13595.66 | $13650.00 | 1.66M |
| 11/19/2025 | $13560.00 | $13742.00 | $13503.62 | $13596.00 | 1.59M |
| 11/18/2025 | $13800.00 | $13884.00 | $13465.77 | $13566.00 | 1.65M |
| 11/17/2025 | $13530.00 | $13660.00 | $13520.00 | $13592.00 | 1.32M |
| 11/14/2025 | $13464.00 | $13574.00 | $13408.00 | $13532.00 | 1.35M |
| 11/13/2025 | $13440.00 | $13506.00 | $13318.00 | $13494.00 | 1.54M |
| 11/12/2025 | $13548.00 | $13548.00 | $13390.00 | $13518.00 | 1.84M |
| 11/11/2025 | $13400.00 | $13508.00 | $13286.00 | $13466.00 | 2.22M |
| 11/10/2025 | $12904.00 | $13206.00 | $12840.00 | $13126.00 | 3.31M |
| 11/7/2025 | $12788.00 | $12940.00 | $12714.00 | $12900.00 | 3.54M |
| 11/6/2025 | $12570.00 | $12994.00 | $12330.00 | $12834.00 | 3.10M |
| 11/5/2025 | $12528.00 | $12596.22 | $12436.00 | $12450.00 | 1.82M |
| 11/4/2025 | $12448.00 | $12530.00 | $12240.00 | $12528.00 | 1.23M |
| 11/3/2025 | $12546.00 | $12584.01 | $12350.00 | $12364.00 | 1.85M |
| 10/31/2025 | $12562.00 | $12584.00 | $12424.00 | $12470.00 | 1.09M |
| 10/30/2025 | $12456.00 | $12556.00 | $12364.00 | $12546.00 | 1.21M |
| 10/29/2025 | $12500.00 | $12684.70 | $12424.00 | $12560.00 | 946,767 |
| 10/28/2025 | $12586.00 | $12708.00 | $12406.00 | $12406.00 | 1.50M |
| 10/27/2025 | $12530.00 | $12616.00 | $12446.00 | $12546.00 | 1.47M |
| 10/24/2025 | $12530.00 | $12582.00 | $12416.00 | $12532.00 | 1.42M |
| 10/23/2025 | $12432.00 | $12566.30 | $12432.00 | $12496.00 | 1.30M |
| 10/22/2025 | $12398.00 | $12628.00 | $12382.00 | $12540.00 | 4.97M |
| 10/21/2025 | $12468.00 | $12550.00 | $12442.00 | $12474.00 | 1.40M |
| 10/20/2025 | $12668.00 | $12712.00 | $12564.00 | $12564.00 | 1.25M |
| 10/17/2025 | $12522.00 | $12574.00 | $12358.00 | $12558.00 | 1.79M |