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
  -35.00 -0.48% 7,223.00 7,277.00 7,194.00 7,263.00 7,258.00 08:55:53
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7,451.007,526.007,194.007,326.472,856,832-228.00-3.06%
1 Month7,313.007,611.007,157.007,361.991,875,681-90.00-1.23%
3 Months6,818.007,646.006,670.007,210.972,103,168405.005.94%
6 Months6,061.007,646.006,041.007,013.242,065,6511,162.0019.17%
1 Year5,938.007,646.005,312.006,453.372,254,7861,285.0021.64%
3 Years4,149.507,646.004,134.505,507.772,321,3993,073.5074.07%
5 Years4,687.507,646.003,680.005,023.952,469,4342,535.5054.09%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 7,258.00 29.00 0.4% 7,260.00 7,279.00 7,209.00 2,063,420
Dec 05 2019 7,229.00 -84.00 -1.15% 7,341.00 7,353.00 7,221.00 1,853,352
Dec 04 2019 7,313.00 -21.00 -0.29% 7,313.00 7,320.00 7,213.00 3,272,704
Dec 03 2019 7,334.00 -88.00 -1.19% 7,425.00 7,425.00 7,272.00 3,541,976
Dec 02 2019 7,422.00 -36.00 -0.48% 7,451.00 7,526.00 7,391.00 3,552,708
Nov 29 2019 7,458.00 -42.00 -0.56% 7,458.00 7,528.00 7,441.00 1,091,087
Nov 28 2019 7,500.00 -29.00 -0.39% 7,481.00 7,521.00 7,442.00 428,180
Nov 27 2019 7,529.00 -31.00 -0.41% 7,583.00 7,611.00 7,490.00 917,694
Nov 26 2019 7,560.00 24.00 0.32% 7,559.00 7,567.00 7,484.00 2,368,305
Nov 25 2019 7,536.00 118.00 1.59% 7,439.00 7,564.00 7,383.00 1,955,771
Nov 22 2019 7,418.00 82.00 1.12% 7,355.00 7,543.00 7,337.00 2,025,224
Nov 21 2019 7,336.00 82.00 1.13% 7,233.00 7,376.00 7,157.00 1,798,803
Nov 20 2019 7,254.00 -58.00 -0.79% 7,328.00 7,369.00 7,229.00 1,247,048
Nov 19 2019 7,312.00 -71.00 -0.96% 7,355.00 7,428.00 7,312.00 1,857,145
Nov 18 2019 7,383.00 135.00 1.86% 7,302.00 7,388.00 7,239.00 2,114,178
Nov 15 2019 7,248.00 -68.00 -0.93% 7,370.00 7,394.00 7,194.00 1,538,801
Nov 14 2019 7,316.00 -71.00 -0.96% 7,431.00 7,479.00 7,293.00 1,441,347
Nov 13 2019 7,387.00 112.00 1.54% 7,270.00 7,427.00 7,256.00 1,462,737
Nov 12 2019 7,275.00 27.00 0.37% 7,238.00 7,324.00 7,219.00 1,577,591
Nov 11 2019 7,248.00 -29.00 -0.4% 7,313.00 7,356.00 7,159.00 1,405,545
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:20191209 14:10:56