AZN

AstraZeneca Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.84 1.71% 50.03 07:31:40
Open Price Low Price High Price Close Price Prev Close
49.19
more quote information »

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 49.19 -0.23 -0.47% 49.21 49.60 48.96 7,733,779
Apr 12 2021 49.42 -0.52 -1.04% 49.83 49.92 49.365 7,890,393
Apr 09 2021 49.94 0.44 0.89% 50.15 50.16 49.68 7,432,154
Apr 08 2021 49.50 1.08 2.23% 49.67 49.80 49.425 10,360,377
Apr 07 2021 48.42 -0.80 -1.63% 49.06 49.12 48.26 9,466,119
Apr 06 2021 49.22 -0.31 -0.63% 49.45 49.68 49.16 7,124,327
Apr 05 2021 49.53 0.00 0.0% 49.41 49.80 49.40 5,293,310
Apr 01 2021 49.53 -0.19 -0.38% 49.61 49.785 49.325 5,958,361
Mar 31 2021 49.72 -0.25 -0.5% 50.0419 50.13 49.70 6,684,973
Mar 30 2021 49.97 -0.84 -1.65% 50.14 50.17 49.69 7,079,961
Mar 29 2021 50.81 0.17 0.34% 50.55 51.06 50.4847 8,650,762
Mar 26 2021 50.64 0.94 1.89% 49.56 50.67 49.475 9,705,821
Mar 25 2021 49.70 0.91 1.87% 48.93 49.79 48.81 6,800,084
Mar 24 2021 48.79 -0.61 -1.23% 49.13 49.295 48.76 6,479,293
Mar 23 2021 49.40 -1.80 -3.52% 49.95 50.21 49.16 10,888,725
Mar 22 2021 51.20 1.99 4.04% 49.98 51.21 49.87 10,084,455
Mar 19 2021 49.21 -0.12 -0.24% 49.22 49.48 48.89 6,782,939
Mar 18 2021 49.33 -0.74 -1.48% 49.47 49.97 49.275 9,790,037
Mar 17 2021 50.07 0.02 0.04% 49.80 50.12 49.09 13,002,213
Mar 16 2021 50.05 1.28 2.62% 49.94 50.465 49.855 16,766,536
Mar 15 2021 48.77 0.35 0.72% 48.55 48.78 48.13 10,634,920
See More Historical Prices ยป
Your Recent History
NASDAQ
AZN
AstraZenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210414 11:46:43