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 Low Price High Price Open Price Close Price Last Traded
-123.00 -1.42% 8,537.00 8,452.00 8,606.00 8,590.00 8,660.00 11:35:20
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8,509.008,667.008,347.008,506.951,677,98828.000.33%
1 Month8,200.008,667.008,101.008,427.472,250,849337.004.11%
3 Months7,477.009,333.007,474.008,417.942,493,0341,060.0014.18%
6 Months7,608.009,333.005,871.007,717.132,586,101929.0012.21%
1 Year6,460.009,333.005,871.007,468.282,364,0472,077.0032.15%
3 Years5,100.009,333.004,260.006,147.152,298,7813,437.0067.39%
5 Years4,179.509,333.003,680.005,408.052,451,0054,357.50104.26%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 8,660.00 201.00 2.38% 8,529.00 8,667.00 8,494.00 1,304,932
Jul 03 2020 8,459.00 -135.00 -1.57% 8,601.00 8,650.00 8,440.00 613,132
Jul 02 2020 8,594.00 143.00 1.69% 8,522.00 8,594.00 8,441.00 1,723,793
Jul 01 2020 8,451.00 30.00 0.36% 8,423.00 8,473.00 8,347.00 2,925,165
Jun 30 2020 8,421.00 -127.00 -1.49% 8,509.00 8,558.00 8,380.00 1,822,919
Jun 29 2020 8,548.00 92.00 1.09% 8,506.00 8,615.00 8,474.00 1,607,247
Jun 26 2020 8,456.00 7.00 0.08% 8,480.00 8,582.00 8,447.00 1,646,854
Jun 25 2020 8,449.00 105.00 1.26% 8,342.00 8,473.00 8,314.00 1,711,143
Jun 24 2020 8,344.00 -181.00 -2.12% 8,534.00 8,555.00 8,322.00 1,945,477
Jun 23 2020 8,525.00 55.00 0.65% 8,523.00 8,544.00 8,382.00 1,686,460
Jun 22 2020 8,470.00 -19.00 -0.22% 8,492.00 8,612.00 8,461.00 1,882,118
Jun 19 2020 8,489.00 89.00 1.06% 8,430.00 8,489.00 8,407.00 4,961,165
Jun 18 2020 8,400.00 -190.00 -2.21% 8,594.00 8,600.00 8,371.00 1,864,952
Jun 17 2020 8,590.00 79.00 0.93% 8,551.00 8,617.00 8,514.00 3,228,743
Jun 16 2020 8,511.00 230.00 2.78% 8,365.00 8,546.00 8,304.00 2,675,980
Jun 15 2020 8,281.00 80.00 0.98% 8,134.00 8,380.00 8,117.00 2,071,748
Jun 12 2020 8,201.00 -75.00 -0.91% 8,212.00 8,286.00 8,101.00 2,160,276
Jun 11 2020 8,276.00 -128.00 -1.52% 8,358.00 8,471.00 8,249.00 1,840,687
Jun 10 2020 8,404.00 160.00 1.94% 8,237.00 8,436.00 8,172.00 2,437,345
Jun 09 2020 8,244.00 44.00 0.54% 8,200.00 8,429.00 8,111.00 4,906,838
Jun 08 2020 8,200.00 -227.00 -2.69% 8,260.00 8,383.00 8,122.00 4,957,370
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:20200707 17:08:46