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 Last Traded
120.00 1.54% 7,897.00 11:35:01
Open Price Low Price High Price Close Price Prev Close
7,867.00 7,804.00 7,947.00 7,897.00 7,777.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7,588.007,947.007,563.007,693.922,533,959309.004.07%
1 Month7,509.007,947.007,269.007,535.152,828,879388.005.17%
3 Months7,827.008,799.007,196.007,796.622,732,37970.000.89%
6 Months8,655.008,923.007,196.008,041.932,110,392-758.00-8.76%
1 Year7,550.0010,120.005,871.007,922.222,393,556347.004.6%
3 Years4,963.0010,120.004,544.506,756.612,235,7292,934.0059.12%
5 Years4,379.0010,120.003,680.005,792.742,427,9743,518.0080.34%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 7,897.00 120.00 1.54% 7,867.00 7,947.00 7,804.00 3,705,604
Jan 22 2021 7,777.00 127.00 1.66% 7,663.00 7,779.00 7,613.00 2,539,689
Jan 21 2021 7,650.00 5.00 0.07% 7,689.00 7,747.00 7,636.00 2,462,158
Jan 20 2021 7,645.00 -77.00 -1.0% 7,686.00 7,747.00 7,636.00 2,276,534
Jan 19 2021 7,722.00 60.00 0.78% 7,750.00 7,788.00 7,680.00 3,010,179
Jan 18 2021 7,662.00 70.00 0.92% 7,588.00 7,691.00 7,563.00 2,381,236
Jan 15 2021 7,592.00 33.00 0.44% 7,533.00 7,592.00 7,503.00 4,309,582
Jan 14 2021 7,559.00 30.00 0.4% 7,480.00 7,590.00 7,450.00 4,860,933
Jan 13 2021 7,529.00 124.00 1.67% 7,388.00 7,529.00 7,380.00 3,445,797
Jan 12 2021 7,405.00 -151.00 -2.0% 7,498.00 7,498.00 7,397.00 2,048,036
Jan 11 2021 7,556.00 85.00 1.14% 7,492.00 7,597.00 7,486.00 1,704,016
Jan 08 2021 7,471.00 -4.00 -0.05% 7,444.00 7,499.00 7,398.00 2,966,366
Jan 07 2021 7,475.00 -37.00 -0.49% 7,575.00 7,583.00 7,404.00 2,753,105
Jan 06 2021 7,512.00 73.00 0.98% 7,407.00 7,583.00 7,375.00 2,558,672
Jan 05 2021 7,439.00 17.00 0.23% 7,445.00 7,484.00 7,366.00 2,912,923
Jan 04 2021 7,422.00 98.00 1.34% 7,425.00 7,559.00 7,403.00 4,191,608
Dec 31 2020 7,324.00 -77.00 -1.04% 7,400.00 7,409.00 7,269.00 1,135,862
Dec 30 2020 7,401.00 -61.00 -0.82% 7,570.00 7,596.00 7,400.00 2,268,546
Dec 29 2020 7,462.00 239.00 3.31% 7,509.00 7,574.00 7,440.00 2,957,084
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:20210126 00:45:52