Astrazeneca Historical Data - AZN

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 High Price Low Price Open Price Close Price Last Traded
  -41.00 -0.52% 7,837.00 7,946.00 7,821.00 7,906.00 7,878.00 11:35:07
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7,640.007,948.007,581.007,767.581,543,294197.002.58%
1 Month7,771.007,948.007,535.007,707.731,244,66666.000.85%
3 Months7,413.007,948.007,013.007,479.231,987,178424.005.72%
6 Months6,357.007,948.006,317.007,253.102,129,8821,480.0023.28%
1 Year5,583.007,948.005,312.006,635.612,213,0202,254.0040.37%
3 Years4,450.007,948.004,136.505,628.802,273,4233,387.0076.11%
5 Years4,747.507,948.003,680.005,078.672,459,7473,089.5065.08%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2020 7,837.00 -41.00 -0.52% 7,906.00 7,946.00 7,821.00 520,703
Jan 17 2020 7,878.00 171.00 2.22% 7,739.00 7,948.00 7,692.00 2,149,949
Jan 16 2020 7,707.00 -129.00 -1.65% 7,823.00 7,828.00 7,691.00 1,503,168
Jan 15 2020 7,836.00 145.00 1.89% 7,707.00 7,836.00 7,704.00 1,489,445
Jan 14 2020 7,691.00 41.00 0.54% 7,658.00 7,703.00 7,581.00 1,326,840
Jan 13 2020 7,650.00 5.00 0.07% 7,640.00 7,688.00 7,597.00 1,247,068
Jan 10 2020 7,645.00 -36.00 -0.47% 7,690.00 7,717.00 7,608.00 985,737
Jan 09 2020 7,681.00 55.00 0.72% 7,642.00 7,716.00 7,639.00 1,257,631
Jan 08 2020 7,626.00 -19.00 -0.25% 7,617.00 7,669.00 7,579.00 1,111,005
Jan 07 2020 7,645.00 22.00 0.29% 7,608.00 7,665.00 7,563.00 971,072
Jan 06 2020 7,623.00 -77.00 -1.0% 7,669.00 7,679.00 7,546.00 1,341,153
Jan 03 2020 7,700.00 40.00 0.52% 7,625.00 7,700.00 7,582.00 998,268
Jan 02 2020 7,660.00 53.00 0.7% 7,595.00 7,669.00 7,565.00 1,606,081
Dec 31 2019 7,607.00 -47.00 -0.61% 7,603.00 7,613.00 7,535.00 576,956
Dec 30 2019 7,654.00 -91.00 -1.17% 7,734.00 7,767.00 7,654.00 1,329,355
Dec 27 2019 7,745.00 31.00 0.4% 7,706.00 7,781.00 7,641.00 808,164
Dec 24 2019 7,714.00 -32.00 -0.41% 7,715.00 7,794.00 7,632.00 355,080
Dec 23 2019 7,746.00 -62.00 -0.79% 7,771.00 7,824.00 7,725.00 2,102,344
See More Historical Prices »
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:20200121 03:41:14