Astrazeneca plc Historical Data - A1ZN34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Astrazeneca plc (A1ZN34)
Astrazeneca plc (A1ZN34) Historical

Astrazeneca plc (A1ZN34)

64.40

-0.16

(-0.25%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.64	7.76439089692	59.76	65	59.1	836	60.1866244	DR
4	7.88	13.9419674452	56.52	65	56.04	990	58.71493514	DR
12	9.54	17.3897192855	54.86	65	50.8	2078	54.46085253	DR
26	12.9	25.0485436893	51.5	65	50.8	2151	54.31763676	DR
52	-0.03	-0.0465621604842	64.43	65	50.8	1753	55.38608722	DR
156	16.5	34.4467640919	47.9	65	45.41	4064	52.43661931	DR
260	14.38	28.7485005998	50.02	65	41.72	6687	49.5348801	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	64.4	-0.16	-0.25	64.25	64.4	63.72	1377
1714080540	64.56	3.76	6.18	64.12	65	64.12	555
1713994200	60.8	-0.04	-0.07	60.84	61.11	60.8	108
1713907800	60.84	0.21	0.35	60.66	60.84	60.6	212
1713821340	60.63	1.53	2.59	59.1	60.66	59.1	627
1713562200	59.1	-0.72	-1.20	59.76	59.87	59.1	2678
1713475800	59.82	-0.06	-0.10	59.88	60.36	59.76	77
1713389400	59.88	0	0.00	59.88	59.88	59.82	1351
1713302940	59.88	0.59	1.00	59.88	60.24	59.88	2681
1713216600	59.29	0.43	0.73	57.01	59.82	57.01	144
1712957400	58.86	-0.24	-0.41	59.46	59.6	58.86	3435
1712870940	59.1	1.5	2.60	58.9	59.34	58.52	535
1712784540	57.6	0.84	1.48	57.24	57.6	57.24	351
1712698140	56.76	-0.14	-0.25	56.88	56.88	56.76	30
1712611740	56.9	-0.04	-0.07	56.94	56.94	56.64	337
1712352600	56.94	0	0.00	56.58	56.94	56.58	2113
1712266140	56.94	0.54	0.96	57.48	57.65	56.94	52
1712179740	56.4	0.16	0.28	56.82	56.82	56.16	264
1712093400	56.24	-0.58	-1.02	56.04	56.52	56.04	49
1712006940	56.82	0.19	0.34	56.52	56.82	56.52	3211
1711661400	56.63	0.23	0.41	55.27	57.06	55.27	291
1711574940	56.4	1.4	2.55	56.4	56.52	56.34	45
1711488540	55	0.4	0.73	54.85	55	54.65	166
1711402140	54.6	-0.9	-1.62	54.99	55.2	54.6	39
1711143000	55.5	0.35	0.63	55.48	55.5	55.15	2395
1711056600	55.15	0.78	1.43	55.45	55.45	55.15	121
1710970200	54.37	-1.63	-2.91	56	56	54.37	67
1710883740	56	0.96	1.74	55.32	56	54.78	41
1710797400	55.04	-0.04	-0.07	55.55	55.55	54.9	14572
1710538200	55.08	-0.63	-1.13	55.92	55.92	55.02	3246
1710451740	55.71	-0.54	-0.96	56.25	56.25	55.44	199
1710365400	56.25	1.69	3.10	54.57	56.33	52.79	6733
1710278940	54.56	-1.6	-2.85	56.1	56.1	54.56	208
1710192600	56.16	1.01	1.83	55.68	56.16	55.68	256
1709933400	55.15	0.6	1.10	54.75	55.3	54.75	3525
1709847000	54.55	1.03	1.92	54.05	54.57	54.05	283
1709760600	53.52	0	0.00	53.52	53.52	53.52	0
1709674200	53.52	0.17	0.32	53.4	53.52	53.4	5
1709587740	53.35	0	0.00	52.8	53.35	52.8	32
1709328600	53.35	-0.68	-1.26	53.05	53.4	53.05	9834
1709242200	54.03	-0.01	-0.02	54.03	54.03	54.03	30
1709155800	54.04	-0.36	-0.66	54.51	54.51	54.04	3852
1709069400	54.4	-0.2	-0.37	54.6	54.75	54.35	1179
1708983000	54.6	0	0.00	54.85	54.85	54.6	30
1708723800	54.6	0.66	1.22	53.94	54.7	53.7	1049
1708637400	53.94	0.52	0.97	53.98	53.98	52	334
1708550940	53.42	-0.04	-0.07	53.46	53.46	53	134
1708464600	53.46	-0.16	-0.30	53.62	54.3	53.12	588
1708378200	53.62	-0.03	-0.06	53.56	53.72	52.81	18478
1708119000	53.65	1.79	3.45	52.95	53.65	52.95	1457
1708032600	51.86	0.81	1.59	50.8	51.88	50.8	185
1707946200	51.05	-0.16	-0.31	51.1	51.1	50.8	192
1707514200	51.21	-2	-3.76	52.14	52.35	51.21	23832
1707427800	53.21	-2.11	-3.81	52.32	53.21	51.2	1477
1707341400	55.32	0.07	0.13	55.05	55.36	55.02	1392
1707255000	55.25	1.05	1.94	54.3	55.5	54.3	549
1707168600	54.2	-0.11	-0.20	54.06	54.65	54.06	311
1706909400	54.31	-0.55	-1.00	54.86	54.86	54.31	434
1706822940	54.86	-0.04	-0.07	54.9	54.9	54.09	16591
1706736600	54.9	-0.47	-0.85	55.62	55.62	54.9	788
1706650200	55.37	0.43	0.78	55.62	55.62	55.37	310
1706563800	54.94	0.1	0.18	54.8	54.94	54.8	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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