ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AZN Astrazeneca Plc

10,678.00
-64.00 (-0.60%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 10,678.00 -64.00 -0.60% 10,756.00 10,780.00 10,674.00 1,627,905
Mar 27 2024 10,742.00 302.00 2.89% 10,460.00 10,748.00 10,454.00 2,513,623
Mar 26 2024 10,440.00 46.00 0.44% 10,368.00 10,440.00 10,314.00 1,174,115
Mar 25 2024 10,394.00 -88.00 -0.84% 10,434.00 10,468.00 10,352.00 1,435,673
Mar 22 2024 10,482.00 54.00 0.52% 10,390.00 10,548.00 10,380.00 1,181,373
Mar 21 2024 10,428.00 264.00 2.60% 10,166.00 10,446.00 10,166.00 1,607,025
Mar 20 2024 10,164.00 -64.00 -0.63% 10,218.00 10,236.00 10,154.00 1,057,328
Mar 19 2024 10,228.00 -62.00 -0.60% 10,236.00 10,248.00 10,162.00 1,528,445
Mar 18 2024 10,290.00 -4.00 -0.04% 10,340.00 10,340.00 10,240.00 3,821,868
Mar 15 2024 10,294.00 -108.00 -1.04% 10,390.00 10,488.00 10,286.00 4,981,500
Mar 14 2024 10,402.00 -56.00 -0.54% 10,480.00 10,490.00 10,388.00 2,621,217
Mar 13 2024 10,458.00 22.00 0.21% 10,434.00 10,516.00 10,348.00 3,901,788
Mar 12 2024 10,436.00 -14.00 -0.13% 10,498.00 10,534.00 10,430.00 3,084,576
Mar 11 2024 10,450.00 254.00 2.49% 10,198.00 10,450.00 10,198.00 8,595,484
Mar 08 2024 10,196.00 -38.00 -0.37% 10,214.00 10,258.00 10,142.00 1,496,838
Mar 07 2024 10,234.00 94.00 0.93% 10,132.00 10,250.00 10,082.00 2,398,477
Mar 06 2024 10,140.00 28.00 0.28% 10,100.00 10,158.00 10,008.00 1,760,082
Mar 05 2024 10,112.00 66.00 0.66% 10,090.00 10,162.00 10,012.00 1,356,176
Mar 04 2024 10,046.00 -34.00 -0.34% 10,108.00 10,128.00 10,002.00 2,027,160
Mar 01 2024 10,080.00 97.00 0.97% 10,046.00 10,114.00 10,002.00 2,627,867
Feb 29 2024 9,983.00 -197.00 -1.94% 10,202.00 10,202.00 9,983.00 4,301,565
Feb 28 2024 10,180.00 -148.00 -1.43% 10,318.00 10,342.00 10,180.00 2,485,528
Feb 27 2024 10,328.00 74.00 0.72% 10,246.00 10,344.00 10,214.00 6,622,512
Feb 26 2024 10,254.00 34.00 0.33% 10,222.00 10,360.00 10,222.00 4,113,892
Feb 23 2024 10,220.00 184.00 1.83% 10,008.00 10,254.00 9,998.00 4,797,220
Feb 22 2024 10,036.00 -66.00 -0.65% 10,030.00 10,036.00 9,822.00 8,264,250
Feb 21 2024 10,102.00 -102.00 -1.00% 10,126.00 10,180.00 10,068.00 1,492,068
Feb 20 2024 10,204.00 -214.00 -2.05% 10,370.00 10,428.00 10,204.00 2,228,063
Feb 19 2024 10,418.00 324.00 3.21% 10,338.00 10,498.00 10,294.00 1,136,029
Feb 16 2024 10,094.00 268.00 2.73% 9,900.00 10,112.00 9,849.00 2,511,857
Feb 15 2024 9,826.00 102.00 1.05% 9,729.00 9,867.00 9,674.00 1,748,826
Feb 14 2024 9,724.00 124.00 1.29% 9,649.00 9,736.00 9,541.00 5,722,900
Feb 13 2024 9,600.00 99.00 1.04% 9,586.00 9,670.00 9,550.00 1,937,663
Feb 12 2024 9,501.00 -260.00 -2.66% 9,700.00 9,734.00 9,461.00 3,595,499
Feb 09 2024 9,761.00 -62.00 -0.63% 9,891.00 9,983.00 9,722.00 5,142,103
Feb 08 2024 9,823.00 -667.00 -6.36% 10,404.00 10,490.00 9,700.00 6,106,349
Feb 07 2024 10,490.00 -44.00 -0.42% 10,604.00 10,652.00 10,490.00 1,946,620
Feb 06 2024 10,534.00 174.00 1.68% 10,372.00 10,544.00 10,314.00 1,401,773
Feb 05 2024 10,360.00 0.00 0.00% 10,360.00 10,432.00 10,306.00 1,547,520
Feb 02 2024 10,360.00 -70.00 -0.67% 10,496.00 10,508.00 10,360.00 2,813,038
Feb 01 2024 10,430.00 -70.00 -0.67% 10,548.00 10,566.00 10,392.00 2,104,899
Jan 31 2024 10,500.00 -86.00 -0.81% 10,610.00 10,654.00 10,500.00 2,600,611
Jan 30 2024 10,586.00 18.00 0.17% 10,578.00 10,682.00 10,562.00 1,897,854
Jan 29 2024 10,568.00 22.00 0.21% 10,550.00 10,614.00 10,512.00 1,738,605
Jan 26 2024 10,546.00 98.00 0.94% 10,526.00 10,660.00 10,526.00 2,281,294
Jan 25 2024 10,448.00 -6.00 -0.06% 10,432.00 10,474.00 10,362.00 1,148,706
Jan 24 2024 10,454.00 2.00 0.02% 10,492.00 10,536.00 10,398.00 1,685,191
Jan 23 2024 10,452.00 -138.00 -1.30% 10,584.00 10,626.00 10,370.00 3,414,915
Jan 22 2024 10,590.00 82.00 0.78% 10,468.00 10,904.00 10,452.00 4,314,379
Jan 19 2024 10,508.00 76.00 0.73% 10,458.00 10,654.00 10,458.00 2,419,376
Jan 18 2024 10,432.00 -14.00 -0.13% 10,366.00 10,434.00 10,342.00 4,449,986
Jan 17 2024 10,446.00 -200.00 -1.88% 10,500.00 10,570.00 10,360.00 2,154,711
Jan 16 2024 10,646.00 -206.00 -1.90% 10,714.00 10,766.00 10,478.00 2,393,303
Jan 15 2024 10,852.00 -10.00 -0.09% 10,900.00 10,900.00 10,804.00 1,914,264
Jan 12 2024 10,862.00 32.00 0.30% 10,838.00 10,888.00 10,814.00 1,134,747
Jan 11 2024 10,830.00 -70.00 -0.64% 10,928.00 11,022.00 10,830.00 2,295,257
Jan 10 2024 10,900.00 -2.00 -0.02% 10,830.00 10,926.00 10,810.00 1,326,394
Jan 09 2024 10,902.00 130.00 1.21% 10,834.00 10,918.00 10,814.00 2,660,189
Jan 08 2024 10,772.00 14.00 0.13% 10,716.00 10,772.00 10,676.00 1,494,288
Jan 05 2024 10,758.00 -106.00 -0.98% 10,756.00 10,842.00 10,714.00 1,021,920
Jan 04 2024 10,864.00 124.00 1.15% 10,768.00 10,902.00 10,746.00 1,825,455
Jan 03 2024 10,740.00 -48.00 -0.44% 10,686.00 10,810.00 10,626.00 2,571,097
Jan 02 2024 10,788.00 188.00 1.77% 10,632.00 10,838.00 10,534.00 1,645,068

Your Recent History

Delayed Upgrade Clock