Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-22	Q	AZN	68.37	68.505	67.74	67.83	0.81	5,276,817	28,484	53.00	68.90
2023-09-21	Q	AZN	68.09	68.11	67.02	67.02	-0.94	4,631,934	24,714	62.00	68.10
2023-09-20	Q	AZN	67.97	68.50	67.77	67.96	1.29	5,995,868	28,517	66.67	68.90
2023-09-19	Q	AZN	66.18	66.68	65.82	66.67	0.04	4,025,849	25,982	55.00	67.50
2023-09-18	Q	AZN	67.75	67.86	66.485	66.63	-1.64	3,855,634	26,623	65.70	68.22
2023-09-15	Q	AZN	68.64	68.90	68.20	68.27	0.49	5,182,311	28,401	61.00	68.25
2023-09-14	Q	AZN	66.86	68.04	66.78	67.78	1.33	4,825,475	28,898	64.60	71.36
2023-09-13	Q	AZN	67.19	67.41	66.43	66.45	-0.89	4,771,935	26,212	66.45	72.00
2023-09-12	Q	AZN	67.16	67.61	66.99	67.34	0.74	4,366,789	25,710	66.92	75.00
2023-09-11	Q	AZN	65.96	66.63	65.715	66.60	-1.62	6,428,195	41,353	65.10	79.00
2023-09-08	Q	AZN	68.33	68.495	68.06	68.22	0.22	4,372,165	25,030	68.00	79.00
2023-09-07	Q	AZN	67.34	68.255	67.29	68.00	1.00	2,908,466	21,016	9.81	67.90
2023-09-06	Q	AZN	67.28	67.34	66.605	67.00	-0.64	5,016,093	26,176	39.53	70.56
2023-09-05	Q	AZN	68.35	68.36	67.58	67.64	-0.50	2,566,403	18,778	61.53	76.00
2023-09-04	Q	AZN	68.40	68.51	67.88	68.14	0.32	0	0	67.82	68.18
2023-09-01	Q	AZN	68.40	68.51	67.88	68.14	0.32	2,575,044	17,739	67.82	68.18
2023-08-31	Q	AZN	68.99	68.99	67.76	67.82	-1.04	4,347,762	23,922	62.53	71.75
2023-08-30	Q	AZN	69.46	69.58	68.79	68.86	-0.28	2,980,750	21,212	65.53	69.60
2023-08-29	Q	AZN	68.37	69.17	68.34	69.14	0.50	2,770,581	17,062	63.00	69.46
2023-08-28	Q	AZN	68.61	68.745	68.31	68.64	0.39	1,970,828	14,406	67.72	79.28
2023-08-25	Q	AZN	68.04	68.45	67.26	68.25	0.36	3,740,859	23,313	60.00	71.70
2023-08-24	Q	AZN	68.83	69.145	67.89	67.89	-1.21	3,868,091	22,820	66.53	90.00
2023-08-23	Q	AZN	68.66	69.205	68.385	69.10	0.33	4,192,374	20,627	68.38	69.07
2023-08-22	Q	AZN	68.81	68.97	68.385	68.78	-0.10	4,211,497	23,597	64.00	69.60
2023-08-21	Q	AZN	68.98	69.14	68.52	68.88	0.42	4,082,350	23,520	43.42	100.00
2023-08-18	Q	AZN	68.37	68.78	68.10	68.46	-0.66	7,624,699	37,399	67.72	68.41
2023-08-17	Q	AZN	69.24	69.77	69.12	69.12	-0.59	6,432,267	39,381	50.00	69.19
2023-08-16	Q	AZN	68.95	70.03	68.92	69.71	0.20	5,571,422	33,349	65.53	73.16
2023-08-15	Q	AZN	69.94	70.12	69.34	69.51	-1.33	4,243,777	25,881	63.44	77.00
2023-08-14	Q	AZN	70.03	70.905	69.94	70.84	0.47	3,843,169	25,511	62.00	79.98
2023-08-11	Q	AZN	69.70	70.575	69.5351	70.37	0.03	3,549,707	25,339	67.28	75.00
2023-08-10	Q	AZN	71.04	71.505	70.335	70.34	-0.475	3,876,656	26,308	70.40	71.00
2023-08-09	Q	AZN	70.89	71.56	70.83	71.28	0.80	4,324,093	27,955	22.00	72.30
2023-08-08	Q	AZN	69.72	70.63	69.69	70.48	0.55	5,442,326	34,096	69.46	76.00
2023-08-07	Q	AZN	69.50	69.99	69.29	69.93	0.53	4,869,954	21,075	69.10	79.98
2023-08-04	Q	AZN	69.20	69.91	69.175	69.40	-0.27	4,063,893	23,971	53.00	70.70
2023-08-03	Q	AZN	68.62	69.775	68.60	69.67	-0.80	6,199,011	34,138	68.50	80.99
2023-08-02	Q	AZN	70.33	70.955	70.16	70.47	-0.98	5,370,317	29,011	70.47	75.00
2023-08-01	Q	AZN	71.33	71.69	71.265	71.45	-0.25	3,875,730	21,319	68.11	71.41
2023-07-31	Q	AZN	71.71	72.07	71.315	71.70	0.37	3,837,059	23,185	68.20	99.00
2023-07-28	Q	AZN	71.39	71.87	70.94	71.33	3.19	7,621,021	41,757	59.14	71.40
2023-07-27	Q	AZN	68.73	69.11	68.115	68.14	-1.24	5,256,459	29,770	68.55	69.49
2023-07-26	Q	AZN	68.46	69.54	68.27	69.38	0.18	4,678,770	24,092	67.00	69.79
2023-07-25	Q	AZN	68.19	69.26	68.16	69.20	0.28	4,214,104	22,148	68.71	69.69
2023-07-24	Q	AZN	68.96	69.23	68.79	68.92	-0.42	3,608,235	21,302	67.99	77.00
2023-07-21	Q	AZN	68.61	69.65	68.61	69.34	0.78	8,774,697	29,918	60.00	73.77
2023-07-20	Q	AZN	68.42	68.88	68.40	68.56	1.01	7,134,079	34,411	67.97	68.97
2023-07-19	Q	AZN	67.77	68.28	67.55	67.55	0.78	8,437,344	37,743	66.60	68.50
2023-07-18	Q	AZN	66.94	67.305	66.5777	66.77	-0.28	8,914,710	29,837	66.66	67.23
2023-07-17	Q	AZN	66.83	67.15	66.59	67.05	-0.33	3,474,338	23,841	67.07	68.30
2023-07-14	Q	AZN	68.92	68.92	67.25	67.38	-0.33	7,557,308	39,944	67.20	69.25
2023-07-13	Q	AZN	67.45	67.80	67.35	67.71	1.24	7,068,782	37,136	58.18	67.65
2023-07-12	Q	AZN	65.63	66.72	65.53	66.47	1.61	8,746,516	36,326	66.12	78.00
2023-07-11	Q	AZN	65.01	65.17	64.7301	64.86	-0.33	6,478,502	23,739	64.20	68.98
2023-07-10	Q	AZN	64.97	65.49	64.88	65.19	0.34	4,403,846	23,885	65.20	125.00
2023-07-07	Q	AZN	65.33	65.51	64.55	64.85	-0.56	5,210,718	40,531	64.85	70.44
2023-07-06	Q	AZN	66.15	66.28	65.32	65.41	-1.65	6,023,224	33,049	62.00	71.70
2023-07-05	Q	AZN	66.86	67.645	66.51	67.06	1.81	13,545,095	58,289	67.00	80.00
2023-07-04	Q	AZN	67.09	67.31	65.125	65.25	-6.32	0	0	65.21	65.25
2023-07-03	Q	AZN	67.09	67.31	65.125	65.25	-6.32	16,349,793	86,878	65.21	65.25
2023-06-30	Q	AZN	71.76	71.90	71.47	71.57	0.72	4,778,280	30,299	65.46	72.05
2023-06-29	Q	AZN	70.33	70.995	70.125	70.85	-0.11	3,315,366	21,367	71.00	78.00
2023-06-28	Q	AZN	71.46	71.55	70.84	70.96	-0.71	3,398,770	25,192	70.00	71.37
2023-06-27	Q	AZN	71.58	71.88	71.10	71.67	-0.06	3,587,564	24,756	71.62	71.99
2023-06-26	Q	AZN	72.31	72.33	71.39	71.73	-0.39	4,139,568	25,580	71.00	72.90