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
Astrazeneca Plc AZN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
11.00 0.13% 8,277.00 11:29:59
Open Price Low Price High Price Close Price Prev Close
8,250.00 8,142.00 8,399.00 8,277.00 8,266.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8,483.008,525.008,142.008,345.382,283,379-206.00-2.43%
1 Month8,700.008,810.008,142.008,482.514,313,292-423.00-4.86%
3 Months7,699.008,810.007,556.008,311.542,857,996578.007.51%
6 Months7,486.008,810.006,736.007,759.772,834,660791.0010.57%
1 Year8,707.008,923.006,736.007,878.212,488,843-430.00-4.94%
3 Years5,699.0010,120.005,312.007,188.292,383,3802,578.0045.24%
5 Years5,000.0010,120.003,996.006,233.722,425,2523,277.0065.54%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 8,266.00 13.00 0.16% 8,243.00 8,297.00 8,211.00 2,078,610
Jul 27 2021 8,253.00 -39.00 -0.47% 8,221.00 8,362.00 8,189.00 3,144,768
Jul 26 2021 8,292.00 -188.00 -2.22% 8,489.00 8,493.00 8,257.00 1,709,241
Jul 23 2021 8,480.00 21.00 0.25% 8,452.00 8,525.00 8,440.00 1,776,475
Jul 22 2021 8,459.00 0.00 0.0% 8,483.00 8,502.00 8,350.00 2,707,799
Jul 21 2021 8,459.00 3.00 0.04% 8,517.00 8,674.00 8,423.00 5,071,313
Jul 20 2021 8,456.00 149.00 1.79% 8,348.00 8,513.00 8,297.00 40,294,017
Jul 19 2021 8,307.00 -33.00 -0.4% 8,283.00 8,315.00 8,190.00 2,891,912
Jul 16 2021 8,340.00 -6.00 -0.07% 8,227.00 8,340.00 8,175.00 3,697,280
Jul 15 2021 8,346.00 -323.00 -3.73% 8,614.00 8,633.00 8,308.00 3,658,861
Jul 14 2021 8,669.00 -90.00 -1.03% 8,741.00 8,760.00 8,596.00 1,914,587
Jul 13 2021 8,759.00 -3.00 -0.03% 8,702.00 8,765.00 8,658.00 5,031,716
Jul 12 2021 8,762.00 114.00 1.32% 8,627.00 8,777.00 8,614.00 1,393,376
Jul 09 2021 8,648.00 59.00 0.69% 8,575.00 8,676.00 8,534.00 1,423,822
Jul 08 2021 8,589.00 -69.00 -0.8% 8,636.00 8,668.00 8,551.00 1,903,402
Jul 07 2021 8,658.00 -63.00 -0.72% 8,676.00 8,709.00 8,615.00 2,708,767
Jul 06 2021 8,721.00 43.00 0.5% 8,672.00 8,778.00 8,662.00 1,194,223
Jul 05 2021 8,678.00 -101.00 -1.15% 8,751.00 8,777.00 8,664.00 778,858
Jul 02 2021 8,779.00 37.00 0.42% 8,750.00 8,810.00 8,736.00 1,331,552
Jul 01 2021 8,742.00 59.00 0.68% 8,700.00 8,744.00 8,657.00 1,555,261
Jun 30 2021 8,683.00 9.00 0.1% 8,674.00 8,739.00 8,658.00 1,813,119
Jun 29 2021 8,674.00 8.00 0.09% 8,662.00 8,728.00 8,602.00 1,378,992
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:20210729 19:49:27