AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
AZN.L: AstraZeneca PLC Historical Data
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68,913.535
CLOSE 68,913.535
Low
LOW 58,058
High
HIGH 82,159.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/21/1993 | 60,032.3 | 60,032.3 | 60,032.3 | 60,032.3 |
| 05/24/1993 | 59,744.14 | 59,744.14 | 59,744.14 | 59,744.14 |
| 05/25/1993 | 60,512.56 | 60,512.56 | 60,512.56 | 60,512.56 |
| 05/26/1993 | 61,425.04 | 61,425.04 | 61,425.04 | 61,425.04 |
| 05/27/1993 | 61,473.07 | 61,473.07 | 61,473.07 | 61,473.07 |
| 05/28/1993 | 60,704.66 | 60,704.66 | 60,704.66 | 60,704.66 |
| 05/31/1993 | 60,704.66 | 60,704.66 | 60,704.66 | 60,704.66 |
| 06/01/1993 | 61,473.2 | 61,473.2 | 61,473.2 | 61,473.2 |
| 06/02/1993 | 61,863.5 | 61,863.5 | 61,863.5 | 61,863.5 |
| 06/03/1993 | 61,082.9 | 61,082.9 | 61,082.9 | 61,082.9 |
| 06/04/1993 | 60,595 | 60,595 | 60,595 | 60,595 |
| 06/07/1993 | 60,253.5 | 60,253.5 | 60,253.5 | 60,253.5 |
| 06/08/1993 | 59,716.8 | 59,716.8 | 59,716.8 | 59,716.8 |
| 06/09/1993 | 60,497.5 | 60,497.5 | 60,497.5 | 60,497.5 |
| 06/10/1993 | 60,204.7 | 60,204.7 | 60,204.7 | 60,204.7 |
| 06/11/1993 | 60,107.2 | 60,107.2 | 60,107.2 | 60,107.2 |
| 06/14/1993 | 60,204.7 | 60,204.7 | 60,204.7 | 60,204.7 |
| 06/15/1993 | 60,107.2 | 60,107.2 | 60,107.2 | 60,107.2 |
| 06/16/1993 | 60,790.2 | 60,790.2 | 60,790.2 | 60,790.2 |
| 06/17/1993 | 60,595 | 60,595 | 60,595 | 60,595 |
| 06/18/1993 | 60,692.6 | 60,692.6 | 60,692.6 | 60,692.6 |
| 06/21/1993 | 60,692.6 | 60,692.6 | 60,692.6 | 60,692.6 |
| 06/22/1993 | 61,082.9 | 61,082.9 | 61,082.9 | 61,082.9 |
| 06/23/1993 | 61,082.9 | 61,082.9 | 61,082.9 | 61,082.9 |
| 06/24/1993 | 60,887.8 | 60,887.8 | 60,887.8 | 60,887.8 |
| 06/25/1993 | 60,887.8 | 60,887.8 | 60,887.8 | 60,887.8 |
| 06/28/1993 | 60,887.8 | 60,887.8 | 60,887.8 | 60,887.8 |
| 06/29/1993 | 60,692.6 | 60,692.6 | 60,692.6 | 60,692.6 |
| 06/30/1993 | 60,985.3 | 60,985.3 | 60,985.3 | 60,985.3 |
| 07/01/1993 | 60,887.8 | 60,887.8 | 60,887.8 | 60,887.8 |
| 07/02/1993 | 60,985.3 | 60,985.3 | 60,985.3 | 60,985.3 |
| 07/05/1993 | 60,399.9 | 60,399.9 | 60,399.9 | 60,399.9 |
| 07/06/1993 | 60,399.9 | 60,399.9 | 60,399.9 | 60,399.9 |
| 07/07/1993 | 60,204.7 | 60,204.7 | 60,204.7 | 60,204.7 |
| 07/08/1993 | 60,009.6 | 60,009.6 | 60,009.6 | 60,009.6 |
| 07/09/1993 | 59,814.4 | 59,814.4 | 59,814.4 | 59,814.4 |
| 07/12/1993 | 60,107.2 | 60,107.2 | 60,107.2 | 60,107.2 |
| 07/13/1993 | 60,302.3 | 60,302.3 | 60,302.3 | 60,302.3 |
| 07/14/1993 | 60,595 | 60,595 | 60,595 | 60,595 |
| 07/15/1993 | 60,595 | 60,595 | 60,595 | 60,595 |
| 07/16/1993 | 60,790.2 | 60,790.2 | 60,790.2 | 60,790.2 |
| 07/19/1993 | 59,814.4 | 59,814.4 | 59,814.4 | 59,814.4 |
| 07/20/1993 | 58,936.2 | 58,936.2 | 58,936.2 | 58,936.2 |
| 07/21/1993 | 58,058 | 58,058 | 58,058 | 58,058 |
| 07/22/1993 | 58,448.3 | 58,448.3 | 58,448.3 | 58,448.3 |
| 07/23/1993 | 59,814.4 | 59,814.4 | 59,814.4 | 59,814.4 |
| 07/26/1993 | 60,302.3 | 60,302.3 | 60,302.3 | 60,302.3 |
| 07/27/1993 | 61,082.9 | 61,082.9 | 61,082.9 | 61,082.9 |
| 07/28/1993 | 60,692.6 | 60,692.6 | 60,692.6 | 60,692.6 |
| 07/29/1993 | 63,034.4 | 63,034.4 | 63,034.4 | 63,034.4 |
| 07/30/1993 | 61,912.3 | 61,912.3 | 61,912.3 | 61,912.3 |
| 08/02/1993 | 61,961.1 | 61,961.1 | 61,961.1 | 61,961.1 |
| 08/03/1993 | 62,595.4 | 62,595.4 | 62,595.4 | 62,595.4 |
| 08/04/1993 | 62,936.9 | 62,936.9 | 62,936.9 | 62,936.9 |
| 08/05/1993 | 63,034.4 | 63,034.4 | 63,034.4 | 63,034.4 |
| 08/06/1993 | 64,010.2 | 64,010.2 | 64,010.2 | 64,010.2 |
| 08/09/1993 | 63,424.8 | 63,424.8 | 63,424.8 | 63,424.8 |
| 08/10/1993 | 63,424.8 | 63,424.8 | 63,424.8 | 63,424.8 |
| 08/11/1993 | 63,619.9 | 63,619.9 | 63,619.9 | 63,619.9 |
| 08/12/1993 | 63,912.6 | 63,912.6 | 63,912.6 | 63,912.6 |
| 08/13/1993 | 64,693.2 | 64,693.2 | 64,693.2 | 64,693.2 |
| 08/16/1993 | 64,400.5 | 64,400.5 | 64,400.5 | 64,400.5 |
| 08/17/1993 | 64,693.2 | 64,693.2 | 64,693.2 | 64,693.2 |
| 08/18/1993 | 67,815.7 | 67,815.7 | 67,815.7 | 67,815.7 |
| 08/19/1993 | 67,913.3 | 67,913.3 | 67,913.3 | 67,913.3 |
| 08/20/1993 | 68,401.2 | 68,401.2 | 68,401.2 | 68,401.2 |
| 08/23/1993 | 67,815.7 | 67,815.7 | 67,815.7 | 67,815.7 |
| 08/24/1993 | 68,010.9 | 68,010.9 | 68,010.9 | 68,010.9 |
| 08/25/1993 | 69,474.5 | 69,474.5 | 69,474.5 | 69,474.5 |
| 08/26/1993 | 69,181.8 | 69,181.8 | 69,181.8 | 69,181.8 |
| 08/27/1993 | 69,669.7 | 69,669.7 | 69,669.7 | 69,669.7 |
| 08/30/1993 | 69,669.7 | 69,669.7 | 69,669.7 | 69,669.7 |
| 08/31/1993 | 69,669.7 | 69,669.7 | 69,669.7 | 69,669.7 |
| 09/01/1993 | 70,938.1 | 70,938.1 | 70,938.1 | 70,938.1 |
| 09/02/1993 | 74,158.2 | 74,158.2 | 74,158.2 | 74,158.2 |
| 09/03/1993 | 73,767.9 | 73,767.9 | 73,767.9 | 73,767.9 |
| 09/06/1993 | 73,572.7 | 73,572.7 | 73,572.7 | 73,572.7 |
| 09/07/1993 | 73,572.7 | 73,572.7 | 73,572.7 | 73,572.7 |
| 09/08/1993 | 73,084.8 | 73,084.8 | 73,084.8 | 73,084.8 |
| 09/09/1993 | 71,816.3 | 71,816.3 | 71,816.3 | 71,816.3 |
| 09/10/1993 | 71,035.7 | 71,035.7 | 71,035.7 | 71,035.7 |
| 09/13/1993 | 70,157.5 | 70,157.5 | 70,157.5 | 70,157.5 |
| 09/14/1993 | 71,523.6 | 71,523.6 | 71,523.6 | 71,523.6 |
| 09/15/1993 | 70,645.4 | 70,645.4 | 70,645.4 | 70,645.4 |
| 09/16/1993 | 70,840.6 | 70,840.6 | 70,840.6 | 70,840.6 |
| 09/17/1993 | 71,718.8 | 71,718.8 | 71,718.8 | 71,718.8 |
| 09/20/1993 | 69,864.8 | 69,864.8 | 69,864.8 | 69,864.8 |
| 09/21/1993 | 69,572.1 | 69,572.1 | 69,572.1 | 69,572.1 |
| 09/22/1993 | 70,938.1 | 70,938.1 | 70,938.1 | 70,938.1 |
| 09/23/1993 | 70,352.7 | 70,352.7 | 70,352.7 | 70,352.7 |
| 09/24/1993 | 69,279.3 | 69,279.3 | 69,279.3 | 69,279.3 |
| 09/27/1993 | 69,962.4 | 69,962.4 | 69,962.4 | 69,962.4 |
| 09/28/1993 | 69,864.8 | 69,864.8 | 69,864.8 | 69,864.8 |
| 09/29/1993 | 69,572.1 | 69,572.1 | 69,572.1 | 69,572.1 |
| 09/30/1993 | 70,157.5 | 70,157.5 | 70,157.5 | 70,157.5 |
| 10/01/1993 | 71,035.7 | 71,035.7 | 71,035.7 | 71,035.7 |
| 10/04/1993 | 71,133.3 | 71,133.3 | 71,133.3 | 71,133.3 |
| 10/05/1993 | 71,913.9 | 71,913.9 | 71,913.9 | 71,913.9 |
| 10/06/1993 | 72,206.6 | 72,206.6 | 72,206.6 | 72,206.6 |
| 10/07/1993 | 72,694.5 | 72,694.5 | 72,694.5 | 72,694.5 |
| 10/08/1993 | 73,670.3 | 73,670.3 | 73,670.3 | 73,670.3 |
| 10/11/1993 | 73,670.3 | 73,670.3 | 73,670.3 | 73,670.3 |
| 10/12/1993 | 74,158.2 | 74,158.2 | 74,158.2 | 74,158.2 |
| 10/13/1993 | 73,865.4 | 73,865.4 | 73,865.4 | 73,865.4 |
| 10/14/1993 | 73,865.4 | 73,865.4 | 73,865.4 | 73,865.4 |
| 10/15/1993 | 73,182.4 | 73,182.4 | 73,182.4 | 73,182.4 |
| 10/18/1993 | 73,475.1 | 73,475.1 | 73,475.1 | 73,475.1 |
| 10/19/1993 | 75,817 | 75,817 | 75,817 | 75,817 |
| 10/20/1993 | 76,012.1 | 76,012.1 | 76,012.1 | 76,012.1 |
| 10/21/1993 | 76,451.2 | 76,451.2 | 76,451.2 | 76,451.2 |
| 10/22/1993 | 77,817.3 | 77,817.3 | 77,817.3 | 77,817.3 |
| 10/25/1993 | 77,573.4 | 77,573.4 | 77,573.4 | 77,573.4 |
| 10/26/1993 | 77,085.5 | 77,085.5 | 77,085.5 | 77,085.5 |
| 10/27/1993 | 75,621.8 | 75,621.8 | 75,621.8 | 75,621.8 |
| 10/28/1993 | 76,109.7 | 76,109.7 | 76,109.7 | 76,109.7 |
| 10/29/1993 | 75,426.7 | 75,426.7 | 75,426.7 | 75,426.7 |
| 11/01/1993 | 73,767.9 | 73,767.9 | 73,767.9 | 73,767.9 |
| 11/02/1993 | 73,767.9 | 73,767.9 | 73,767.9 | 73,767.9 |
| 11/03/1993 | 74,938.8 | 74,938.8 | 74,938.8 | 74,938.8 |
| 11/04/1993 | 75,231.5 | 75,231.5 | 75,231.5 | 75,231.5 |
| 11/05/1993 | 74,841.2 | 74,841.2 | 74,841.2 | 74,841.2 |
| 11/08/1993 | 74,450.9 | 74,450.9 | 74,450.9 | 74,450.9 |
| 11/09/1993 | 73,475.1 | 73,475.1 | 73,475.1 | 73,475.1 |
| 11/10/1993 | 71,913.9 | 71,913.9 | 71,913.9 | 71,913.9 |
| 11/11/1993 | 73,572.7 | 73,572.7 | 73,572.7 | 73,572.7 |
| 11/12/1993 | 73,572.7 | 73,572.7 | 73,572.7 | 73,572.7 |
| 11/15/1993 | 73,572.7 | 73,572.7 | 73,572.7 | 73,572.7 |
| 11/16/1993 | 75,817 | 75,817 | 75,817 | 75,817 |
| 11/17/1993 | 76,792.7 | 76,792.7 | 76,792.7 | 76,792.7 |
| 11/18/1993 | 75,524.2 | 75,524.2 | 75,524.2 | 75,524.2 |
| 11/19/1993 | 75,329.1 | 75,329.1 | 75,329.1 | 75,329.1 |
| 11/22/1993 | 74,743.6 | 74,743.6 | 74,743.6 | 74,743.6 |
| 11/23/1993 | 74,646.1 | 74,646.1 | 74,646.1 | 74,646.1 |
| 11/24/1993 | 73,084.8 | 73,084.8 | 73,084.8 | 73,084.8 |
| 11/25/1993 | 72,596.9 | 72,596.9 | 72,596.9 | 72,596.9 |
| 11/26/1993 | 72,694.5 | 72,694.5 | 72,694.5 | 72,694.5 |
| 11/29/1993 | 72,694.5 | 72,694.5 | 72,694.5 | 72,694.5 |
| 11/30/1993 | 74,548.5 | 74,548.5 | 74,548.5 | 74,548.5 |
| 12/01/1993 | 76,695.2 | 76,695.2 | 76,695.2 | 76,695.2 |
| 12/02/1993 | 76,597.6 | 76,597.6 | 76,597.6 | 76,597.6 |
| 12/03/1993 | 77,670.9 | 77,670.9 | 77,670.9 | 77,670.9 |
| 12/06/1993 | 77,768.5 | 77,768.5 | 77,768.5 | 77,768.5 |
| 12/07/1993 | 77,085.5 | 77,085.5 | 77,085.5 | 77,085.5 |
| 12/08/1993 | 76,987.9 | 76,987.9 | 76,987.9 | 76,987.9 |
| 12/09/1993 | 75,817 | 75,817 | 75,817 | 75,817 |
| 12/10/1993 | 75,426.7 | 75,426.7 | 75,426.7 | 75,426.7 |
| 12/13/1993 | 75,817 | 75,817 | 75,817 | 75,817 |
| 12/14/1993 | 76,109.7 | 76,109.7 | 76,109.7 | 76,109.7 |
| 12/15/1993 | 76,597.6 | 76,597.6 | 76,597.6 | 76,597.6 |
| 12/16/1993 | 77,280.6 | 77,280.6 | 77,280.6 | 77,280.6 |
| 12/17/1993 | 77,573.4 | 77,573.4 | 77,573.4 | 77,573.4 |
| 12/20/1993 | 78,158.8 | 78,158.8 | 78,158.8 | 78,158.8 |
| 12/21/1993 | 77,573.4 | 77,573.4 | 77,573.4 | 77,573.4 |
| 12/22/1993 | 78,646.7 | 78,646.7 | 78,646.7 | 78,646.7 |
| 12/23/1993 | 79,427.3 | 79,427.3 | 79,427.3 | 79,427.3 |
| 12/24/1993 | 80,012.8 | 80,012.8 | 80,012.8 | 80,012.8 |
| 12/27/1993 | 80,012.8 | 80,012.8 | 80,012.8 | 80,012.8 |
| 12/28/1993 | 80,012.8 | 80,012.8 | 80,012.8 | 80,012.8 |
| 12/29/1993 | 81,378.8 | 81,378.8 | 81,378.8 | 81,378.8 |
| 12/30/1993 | 82,159.5 | 82,159.5 | 82,159.5 | 82,159.5 |
| 12/31/1993 | 82,013.1 | 82,013.1 | 82,013.1 | 82,013.1 |