AZN.STAZN.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1731.00 | $1751.00 | $1727.00 | $1738.00 | 310,549 |
| 1/15/2026 | $1769.00 | $1783.00 | $1728.50 | $1733.00 | 340,817 |
| 1/14/2026 | $1738.50 | $1782.00 | $1738.50 | $1765.00 | 480,823 |
| 1/13/2026 | $1729.00 | $1738.50 | $1706.00 | $1723.00 | 431,024 |
| 1/12/2026 | $1737.00 | $1761.50 | $1715.50 | $1739.00 | 403,198 |
| 1/9/2026 | $1743.50 | $1772.50 | $1733.00 | $1754.00 | 270,362 |
| 1/8/2026 | $1749.00 | $1771.00 | $1737.00 | $1755.00 | 216,104 |
| 1/7/2026 | $1734.00 | $1773.00 | $1734.00 | $1761.00 | 524,804 |
| 1/5/2026 | $1694.00 | $1694.00 | $1661.50 | $1676.00 | 157,711 |
| 1/2/2026 | $1703.50 | $1725.50 | $1693.50 | $1694.00 | 227,934 |
| 12/30/2025 | $1702.50 | $1713.00 | $1699.00 | $1703.50 | 176,609 |
| 12/29/2025 | $1699.00 | $1709.00 | $1696.00 | $1702.50 | 190,652 |
| 12/23/2025 | $1699.00 | $1713.00 | $1695.00 | $1699.00 | 166,276 |
| 12/22/2025 | $1698.00 | $1698.00 | $1672.50 | $1691.00 | 243,801 |
| 12/19/2025 | $1686.00 | $1701.00 | $1678.00 | $1701.00 | 283,942 |
| 12/18/2025 | $1679.50 | $1688.00 | $1666.50 | $1684.50 | 309,169 |
| 12/17/2025 | $1690.00 | $1703.50 | $1684.50 | $1689.00 | 214,674 |
| 12/16/2025 | $1704.00 | $1711.50 | $1676.50 | $1682.00 | 172,989 |
| 12/15/2025 | $1668.00 | $1693.50 | $1660.50 | $1691.50 | 281,391 |
| 12/12/2025 | $1671.50 | $1677.00 | $1658.50 | $1669.50 | 314,250 |
| 12/11/2025 | $1688.00 | $1694.00 | $1673.50 | $1684.50 | 230,007 |
| 12/10/2025 | $1682.00 | $1719.50 | $1674.00 | $1675.50 | 253,593 |
| 12/9/2025 | $1720.00 | $1724.00 | $1688.50 | $1692.50 | 290,000 |
| 12/8/2025 | $1704.00 | $1715.00 | $1690.00 | $1698.50 | 212,708 |
| 12/5/2025 | $1698.00 | $1717.50 | $1698.00 | $1704.00 | 173,729 |
| 12/4/2025 | $1708.50 | $1710.50 | $1694.50 | $1694.50 | 194,293 |
| 12/3/2025 | $1706.50 | $1721.00 | $1699.50 | $1708.50 | 209,759 |
| 12/2/2025 | $1713.50 | $1725.00 | $1704.50 | $1715.50 | 206,459 |
| 12/1/2025 | $1743.50 | $1758.50 | $1724.00 | $1727.00 | 198,156 |
| 11/28/2025 | $1753.50 | $1763.00 | $1742.00 | $1749.50 | 519,413 |
| 11/27/2025 | $1768.50 | $1779.00 | $1748.50 | $1750.50 | 313,329 |
| 11/26/2025 | $1780.00 | $1786.50 | $1758.50 | $1776.00 | 328,667 |
| 11/25/2025 | $1743.50 | $1780.50 | $1738.50 | $1773.00 | 399,400 |
| 11/24/2025 | $1742.50 | $1748.00 | $1726.50 | $1745.50 | 529,167 |
| 11/21/2025 | $1692.00 | $1733.50 | $1688.50 | $1732.00 | 292,595 |
| 11/20/2025 | $1705.00 | $1721.00 | $1694.50 | $1706.00 | 269,549 |
| 11/19/2025 | $1686.50 | $1713.00 | $1681.50 | $1700.50 | 340,361 |
| 11/18/2025 | $1716.50 | $1731.00 | $1680.00 | $1686.50 | 450,350 |
| 11/17/2025 | $1681.00 | $1702.50 | $1679.50 | $1698.00 | 267,372 |
| 11/14/2025 | $1663.50 | $1687.00 | $1663.50 | $1681.00 | 300,250 |
| 11/13/2025 | $1667.00 | $1671.50 | $1651.00 | $1669.50 | 190,885 |
| 11/12/2025 | $1685.00 | $1685.00 | $1659.50 | $1673.00 | 190,295 |
| 11/11/2025 | $1675.50 | $1681.50 | $1655.00 | $1680.00 | 269,521 |
| 11/10/2025 | $1615.00 | $1653.00 | $1607.00 | $1642.00 | 321,093 |
| 11/7/2025 | $1608.00 | $1623.50 | $1599.00 | $1614.00 | 299,112 |
| 11/6/2025 | $1565.00 | $1624.50 | $1540.00 | $1606.00 | 729,867 |
| 11/5/2025 | $1564.00 | $1571.00 | $1553.50 | $1561.00 | 164,014 |
| 11/4/2025 | $1549.00 | $1564.00 | $1526.50 | $1560.50 | 212,305 |
| 11/3/2025 | $1564.00 | $1565.00 | $1540.00 | $1542.00 | 155,794 |
| 10/31/2025 | $1560.50 | $1561.50 | $1549.50 | $1554.00 | 79,664 |
| 10/30/2025 | $1546.50 | $1559.50 | $1536.50 | $1559.50 | 204,786 |
| 10/29/2025 | $1546.50 | $1571.00 | $1538.00 | $1552.00 | 176,083 |
| 10/28/2025 | $1575.00 | $1581.50 | $1545.00 | $1551.50 | 324,224 |
| 10/27/2025 | $1565.00 | $1577.50 | $1558.00 | $1567.00 | 233,013 |
| 10/24/2025 | $1565.50 | $1573.00 | $1552.50 | $1562.50 | 169,074 |
| 10/23/2025 | $1563.50 | $1576.00 | $1562.50 | $1565.50 | 297,428 |
| 10/22/2025 | $1559.00 | $1584.50 | $1555.50 | $1575.50 | 270,861 |
| 10/21/2025 | $1580.00 | $1583.50 | $1568.50 | $1573.50 | 214,326 |
| 10/20/2025 | $1596.00 | $1605.00 | $1590.00 | $1590.00 | 417,433 |