AZN

Astrazeneca Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Astrazeneca Plc AZN London Ordinary Share GB0009895292 ORD SHS $0.25
  Price Change Change Percent Stock Price Last Traded
-20.00 -0.27% 7,380.00 11:35:25
Open Price Low Price High Price Close Price Prev Close
7,421.00 7,347.00 7,443.00 7,380.00 7,400.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7,233.007,449.007,146.007,276.632,446,608147.002.03%
1 Month7,128.007,449.007,045.007,230.942,769,552252.003.54%
3 Months7,663.008,014.006,736.007,234.142,884,561-283.00-3.69%
6 Months8,129.008,799.006,736.007,528.102,725,828-749.00-9.21%
1 Year7,697.0010,120.006,736.007,952.112,369,542-317.00-4.12%
3 Years5,021.0010,120.004,874.506,928.222,293,8982,359.0046.98%
5 Years4,125.5010,120.003,680.005,972.812,416,9633,254.5078.89%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 7,400.00 129.00 1.77% 7,252.00 7,449.00 7,237.00 2,884,262
Apr 14 2021 7,271.00 104.00 1.45% 7,175.00 7,308.00 7,165.00 2,178,091
Apr 13 2021 7,167.00 -58.00 -0.8% 7,158.00 7,223.00 7,146.00 2,412,783
Apr 12 2021 7,225.00 -62.00 -0.85% 7,260.00 7,320.00 7,194.00 2,070,144
Apr 09 2021 7,287.00 44.00 0.61% 7,233.00 7,348.00 7,217.00 2,687,758
Apr 08 2021 7,243.00 144.00 2.03% 7,079.00 7,312.00 7,045.00 3,204,583
Apr 07 2021 7,099.00 -84.00 -1.17% 7,110.00 7,180.00 7,099.00 2,056,584
Apr 06 2021 7,183.00 11.00 0.15% 7,135.00 7,183.00 7,109.00 2,494,404
Apr 01 2021 7,172.00 -75.00 -1.03% 7,269.00 7,279.00 7,148.00 1,714,204
Mar 31 2021 7,247.00 -42.00 -0.58% 7,271.00 7,299.00 7,229.00 2,245,826
Mar 30 2021 7,289.00 -105.00 -1.42% 7,398.00 7,408.00 7,251.00 2,026,196
Mar 29 2021 7,394.00 123.00 1.69% 7,300.00 7,398.00 7,269.00 2,490,184
Mar 26 2021 7,271.00 61.00 0.85% 7,204.00 7,271.00 7,177.00 2,209,536
Mar 25 2021 7,210.00 80.00 1.12% 7,088.00 7,210.00 7,088.00 3,817,025
Mar 24 2021 7,130.00 -85.00 -1.18% 7,210.00 7,210.00 7,129.00 3,239,327
Mar 23 2021 7,215.00 -129.00 -1.76% 7,271.00 7,322.00 7,141.00 4,431,942
Mar 22 2021 7,344.00 234.00 3.29% 7,160.00 7,344.00 7,125.00 2,792,000
Mar 19 2021 7,110.00 -18.00 -0.25% 7,128.00 7,155.00 7,073.00 4,897,088
Mar 18 2021 7,128.00 -10.00 -0.14% 7,200.00 7,220.00 7,104.00 2,246,740
Mar 17 2021 7,138.00 -94.00 -1.3% 7,196.00 7,229.00 7,070.00 3,056,073
Mar 16 2021 7,232.00 254.00 3.64% 7,118.00 7,279.00 7,069.00 4,961,284
See More Historical Prices ยป
Your Recent History
LSE
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:20210416 18:39:09