ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AZN AstraZeneca PLC

68.0499
-0.2101 (-0.31%)
Last Updated: 11:53:04
Delayed by 15 minutes

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 68.26 1.93 2.91% 67.08 68.375 67.065 8,444,356
Mar 26 2024 66.33 0.47 0.71% 66.25 66.455 65.765 3,133,171
Mar 25 2024 65.86 -0.40 -0.60% 66.21 66.43 65.795 4,424,618
Mar 22 2024 66.26 0.07 0.11% 66.49 66.84 66.20 4,098,644
Mar 21 2024 66.19 0.46 0.70% 66.61 66.79 66.175 5,387,485
Mar 20 2024 65.73 -0.13 -0.20% 65.57 65.88 65.20 3,552,425
Mar 19 2024 65.86 0.01 0.02% 65.60 65.90 65.25 3,402,549
Mar 18 2024 65.85 -0.46 -0.69% 66.01 66.37 65.805 3,886,504
Mar 15 2024 66.31 -0.73 -1.09% 67.40 67.44 66.075 6,027,380
Mar 14 2024 67.04 -0.54 -0.80% 67.73 67.73 66.67 4,626,146
Mar 13 2024 67.58 0.18 0.27% 67.46 68.03 67.43 4,687,574
Mar 12 2024 67.40 -0.27 -0.40% 67.55 67.69 67.26 6,156,229
Mar 11 2024 67.67 1.17 1.76% 67.22 67.7699 66.83 3,928,268
Mar 08 2024 66.50 0.31 0.47% 66.17 66.58 65.98 4,410,633
Mar 07 2024 66.19 0.92 1.41% 65.82 66.51 65.73 6,130,530
Mar 06 2024 65.27 0.46 0.71% 64.74 65.53 64.74 4,488,500
Mar 05 2024 64.81 0.02 0.03% 64.91 65.32 64.61 3,728,488
Mar 04 2024 64.79 0.19 0.29% 64.29 64.82 64.15 4,406,041
Mar 01 2024 64.60 0.44 0.69% 64.34 64.825 63.98 3,966,537
Feb 29 2024 64.16 -1.19 -1.82% 65.17 65.21 63.74 6,084,485
Feb 28 2024 65.35 -0.98 -1.48% 65.46 65.78 65.16 6,069,405
Feb 27 2024 66.33 0.40 0.61% 65.91 66.455 65.77 4,442,133
Feb 26 2024 65.93 0.10 0.15% 66.08 66.37 65.7501 4,597,772
Feb 23 2024 65.83 1.70 2.65% 64.96 65.925 64.95 7,466,423
Feb 22 2024 64.13 -0.96 -1.47% 63.26 64.5788 63.26 9,723,080
Feb 21 2024 65.09 0.05 0.08% 64.38 65.09 64.22 5,402,028
Feb 20 2024 65.04 0.77 1.20% 66.05 66.07 64.58 6,427,088
Feb 16 2024 64.27 1.43 2.28% 63.84 64.525 63.60 7,647,885
Feb 15 2024 62.84 1.18 1.91% 61.77 62.86 61.77 7,639,012
Feb 14 2024 61.66 0.63 1.03% 61.20 61.77 61.06 12,203,429
Feb 13 2024 61.03 -0.38 -0.62% 61.24 61.70 60.76 8,271,362
Feb 12 2024 61.41 -0.85 -1.37% 61.17 61.44 60.47 12,065,042
Feb 09 2024 62.26 -1.26 -1.98% 62.71 63.37 62.08 13,788,450
Feb 08 2024 63.52 -3.03 -4.55% 62.02 63.895 61.7008 29,210,720
Feb 07 2024 66.55 -0.49 -0.73% 66.77 66.90 66.49 6,581,003
Feb 06 2024 67.04 1.90 2.92% 65.85 67.085 65.58 5,566,654
Feb 05 2024 65.14 -0.50 -0.76% 65.14 65.64 65.02 10,849,437
Feb 02 2024 65.64 -1.21 -1.81% 65.97 66.095 65.585 6,745,226
Feb 01 2024 66.85 0.21 0.32% 66.22 66.935 66.00 4,472,273
Jan 31 2024 66.64 -0.56 -0.83% 67.74 67.83 66.545 4,572,247
Jan 30 2024 67.20 0.01 0.01% 67.35 67.36 66.94 4,648,797
Jan 29 2024 67.19 0.09 0.13% 67.26 67.31 66.93 4,944,527
Jan 26 2024 67.10 0.08 0.12% 67.75 67.81 66.97 5,021,715
Jan 25 2024 67.02 0.42 0.63% 66.53 67.02 66.34 4,490,894
Jan 24 2024 66.60 -0.15 -0.22% 66.73 66.925 66.37 5,684,605
Jan 23 2024 66.75 -0.39 -0.58% 66.29 66.82 65.92 4,983,937
Jan 22 2024 67.14 0.60 0.90% 67.74 67.835 66.69 10,160,353
Jan 19 2024 66.54 0.02 0.03% 66.89 66.95 66.42 7,081,352
Jan 18 2024 66.52 0.27 0.41% 65.92 66.785 65.74 7,170,979
Jan 17 2024 66.25 -1.02 -1.52% 66.05 66.465 65.71 8,365,220
Jan 16 2024 67.27 -2.15 -3.10% 67.06 67.68 66.895 5,618,289
Jan 12 2024 69.42 0.24 0.35% 69.35 69.60 69.1801 3,464,281
Jan 11 2024 69.18 -0.39 -0.56% 69.86 69.91 68.79 4,612,446
Jan 10 2024 69.57 0.66 0.96% 69.08 69.615 68.98 7,251,203
Jan 09 2024 68.91 -0.30 -0.43% 69.28 69.56 68.885 4,087,140
Jan 08 2024 69.21 0.83 1.21% 68.57 69.25 68.325 4,250,750
Jan 05 2024 68.38 -0.40 -0.58% 68.31 68.905 68.10 5,011,721
Jan 04 2024 68.78 0.46 0.67% 68.71 69.35 68.67 4,780,935
Jan 03 2024 68.32 -0.08 -0.12% 67.73 68.695 67.48 5,436,488
Jan 02 2024 68.40 1.05 1.56% 66.84 68.61 66.82 7,501,272
Dec 29 2023 67.35 0.05 0.07% 67.38 67.52 67.04 3,354,472

Your Recent History

Delayed Upgrade Clock