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
  46.00 0.68% 6,849.00 6,875.00 6,784.00 6,800.00 6,803.00 04:40:29
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6,906.007,027.006,670.006,787.991,634,738-57.00-0.83%
1 Month7,241.007,465.006,670.007,025.862,153,009-392.00-5.41%
3 Months7,113.007,583.006,670.007,124.902,193,750-264.00-3.71%
6 Months5,858.007,583.005,626.006,623.852,173,110991.0016.92%
1 Year5,938.007,583.005,312.006,303.792,329,331911.0015.34%
3 Years4,946.507,583.003,996.005,375.932,381,9291,902.5038.46%
5 Years4,300.507,583.003,680.004,968.902,482,7012,548.5059.26%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 6,803.00 74.00 1.1% 6,720.00 6,856.00 6,699.00 1,288,670
Oct 21 2019 6,729.00 -43.00 -0.63% 6,765.00 6,785.00 6,670.00 1,816,107
Oct 18 2019 6,772.00 -49.00 -0.72% 6,821.00 6,860.00 6,763.00 1,399,239
Oct 17 2019 6,821.00 6.00 0.09% 6,848.00 6,914.00 6,754.00 1,835,171
Oct 16 2019 6,815.00 -70.00 -1.02% 6,906.00 7,027.00 6,770.00 1,834,505
Oct 15 2019 6,885.00 -94.00 -1.35% 6,942.00 6,987.00 6,861.00 1,927,751
Oct 14 2019 6,979.00 63.00 0.91% 6,915.00 7,000.00 6,903.00 2,584,377
Oct 11 2019 6,916.00 -136.00 -1.93% 6,977.00 7,035.00 6,806.00 2,758,016
Oct 10 2019 7,052.00 -39.00 -0.55% 7,089.00 7,101.00 6,992.00 3,188,792
Oct 09 2019 7,091.00 82.00 1.17% 7,001.00 7,114.00 6,977.00 1,514,941
Oct 08 2019 7,009.00 -34.00 -0.48% 7,059.00 7,102.00 7,009.00 1,479,861
Oct 07 2019 7,043.00 45.00 0.64% 6,979.00 7,071.00 6,972.00 2,245,041
Oct 04 2019 6,998.00 58.00 0.84% 6,961.00 7,056.00 6,960.00 1,352,971
Oct 03 2019 6,940.00 41.00 0.59% 6,897.00 6,952.00 6,849.00 2,376,622
Oct 02 2019 6,899.00 -237.00 -3.32% 7,067.00 7,101.00 6,835.00 2,604,640
Oct 01 2019 7,136.00 -125.00 -1.72% 7,228.00 7,263.00 7,096.00 2,307,721
Sep 30 2019 7,261.00 -122.00 -1.65% 7,351.00 7,370.00 7,161.00 2,289,966
Sep 27 2019 7,383.00 4.00 0.05% 7,370.00 7,437.00 7,309.00 1,687,212
Sep 26 2019 7,379.00 51.00 0.7% 7,315.00 7,465.00 7,286.00 4,175,487
Sep 25 2019 7,328.00 83.00 1.15% 7,241.00 7,328.00 7,206.00 2,003,832
Sep 24 2019 7,245.00 75.00 1.05% 7,180.00 7,324.00 7,157.00 2,164,123
Sep 23 2019 7,170.00 3.00 0.04% 7,263.00 7,277.00 7,167.00 5,286,277
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:20191023 08:55:29