Australia markets closed

Azenta, Inc. (0HQ1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
52.41-0.32 (-0.60%)
At close: 04:20PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202452.3152.4152.3152.4152.4122
25 Apr 202452.7352.7352.7352.7352.73-
24 Apr 202452.5652.5652.5652.5652.562
23 Apr 2024------
22 Apr 202450.8650.9550.8650.9550.95-
19 Apr 202450.3950.3950.3950.3950.39-
18 Apr 202450.5950.6750.5950.6750.67-
17 Apr 202452.7252.7251.5551.6551.651
16 Apr 202452.8352.8352.8352.8352.83-
15 Apr 202454.7254.7753.8353.8353.8327
12 Apr 202455.9055.9055.1855.1855.185
11 Apr 202458.2358.2355.9955.9955.99-
10 Apr 202457.7057.7056.4856.4956.494
09 Apr 202457.6557.8557.6557.8557.855
08 Apr 202457.7757.8957.0157.0157.017
05 Apr 202458.6758.7458.0158.0158.0122
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202459.6260.9859.6260.9860.9823
27 Mar 202459.1459.3459.1459.3459.342
26 Mar 202458.3058.3057.7457.7457.744
25 Mar 202459.5459.5457.8657.8657.863
22 Mar 202458.9058.9058.6558.6558.651
21 Mar 202459.9559.9559.8559.8559.8513
20 Mar 202458.7558.8558.6158.8558.85-
19 Mar 202457.2958.5957.2957.7857.7828
18 Mar 202458.7059.7258.7059.4559.452
15 Mar 202460.0460.0459.7759.7759.7730
14 Mar 202465.3365.3361.5161.5161.5111
13 Mar 202464.9764.9764.0764.3964.395
12 Mar 202464.8064.8064.8064.8064.803
11 Mar 202465.5865.5865.1765.1965.192
08 Mar 2024------
07 Mar 202466.1066.1065.8566.0466.046
06 Mar 202465.7065.7064.5864.5864.582
05 Mar 202465.0166.4165.0165.4665.461
04 Mar 202467.3367.6666.3266.3266.323
01 Mar 202465.6766.9165.6766.9166.9145
29 Feb 202464.0066.4064.0065.1965.195
28 Feb 2024------
27 Feb 202464.5564.5564.5564.5564.553
26 Feb 202463.3564.2763.3564.2764.279
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 202463.2863.4363.0063.4363.4377
19 Feb 2024------
16 Feb 202464.5964.5964.5964.5964.595
15 Feb 202465.6865.7865.0865.0865.0821
14 Feb 202464.2964.2964.2964.2964.298
13 Feb 202463.8163.8163.3963.8163.8114
12 Feb 202464.6865.6264.6165.6265.6281
09 Feb 202464.2966.5164.2866.5166.51202
08 Feb 202462.9063.6462.1463.1763.1762
07 Feb 202466.4466.4466.4466.4466.4432
06 Feb 202466.5966.5966.1666.1666.164
05 Feb 202464.8065.6664.8065.6665.6632
02 Feb 2024------
01 Feb 202465.9966.0465.6065.6065.6037
31 Jan 202467.1167.1166.8866.9466.94395
30 Jan 202466.3167.3366.3167.3367.332
29 Jan 202465.7066.4565.7066.4566.45-
26 Jan 202466.6866.7966.6866.7966.797
25 Jan 202465.7365.7365.7365.7365.7334
24 Jan 2024------
23 Jan 202467.3267.3266.2766.2866.28854
22 Jan 202468.9969.0668.0668.5168.51135
19 Jan 202466.8266.8366.8266.8366.83584
18 Jan 202465.0465.0464.9865.0465.04103
17 Jan 202465.2665.2664.0064.5764.574
16 Jan 202462.8564.9462.8564.9464.9494
15 Jan 2024------
12 Jan 202462.7965.2162.7965.2165.217
11 Jan 202463.6763.6763.1763.1763.1712
10 Jan 202465.1365.1365.1365.1365.13-
09 Jan 202465.7765.7765.7765.7765.7780
08 Jan 2024------
05 Jan 2024------
04 Jan 202461.0961.7461.0961.7461.7453
03 Jan 202464.5064.5062.8962.8962.8931
02 Jan 202464.3164.8464.3164.8464.8422
29 Dec 202365.6066.0665.6066.0666.062
28 Dec 202365.9066.2764.2566.2766.27281
27 Dec 2023------
22 Dec 202364.7464.7464.7464.7464.74-
21 Dec 202364.1164.3163.8663.8663.8669
20 Dec 202363.8364.5763.8364.5764.57326
19 Dec 202361.9363.8561.9363.8563.85230
18 Dec 202362.3662.7462.3662.7462.742
15 Dec 202362.1662.1661.9362.1462.141
14 Dec 202361.1462.6061.1462.6062.60202
13 Dec 202356.9659.3455.7959.3459.34580
12 Dec 202358.7858.7858.7858.7858.7828
11 Dec 202356.3758.9956.3758.9658.96244
08 Dec 202358.4458.4458.4458.4458.44-
07 Dec 202356.8058.1656.8058.1658.167
06 Dec 202357.5258.2457.5258.2458.242
05 Dec 202358.1558.1556.4456.4456.44111
04 Dec 202356.6458.4356.6458.3658.36462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...