Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AstraZeneca PLC logo
AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AZN.L: AstraZeneca PLC Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,414.3332
CLOSE 1,415.4539

Low

LOW 1,170.48

High

HIGH 1,725.48
DATEOPENHIGHLOWCLOSE
01/01/19961,215.81,215.81,215.81,215.8
01/02/19961,215.351,224.131,211.451,221.2
01/03/19961,221.21,238.761,219.251,231.93
01/04/19961,235.831,241.681,224.131,235.83
01/05/19961,237.781,243.641,224.131,233.88
01/08/19961,230.951,236.811,215.351,222.18
01/09/19961,218.271,227.051,211.451,220.23
01/10/19961,219.251,221.21,199.741,204.62
01/11/19961,204.621,204.621,196.821,196.82
01/12/19961,196.821,239.731,191.941,199.74
01/15/19961,198.771,219.251,196.821,217.3
01/16/19961,198.771,260.221,196.821,259.24
01/17/19961,258.271,269.971,239.731,244.61
01/18/19961,252.411,253.391,243.641,251.44
01/19/19961,242.661,253.391,238.761,242.66
01/22/19961,258.271,268.021,238.761,267.04
01/23/19961,268.021,272.91,238.761,252.41
01/24/19961,255.341,257.291,233.881,240.71
01/25/19961,238.761,257.291,233.881,246.56
01/26/19961,246.561,255.341,2291,232.91
01/29/19961,232.911,255.341,227.051,229.98
01/30/19961,2291,240.711,222.181,240.71
01/31/19961,240.711,258.271,236.811,258.27
02/01/19961,257.291,260.221,241.681,244.61
02/02/19961,243.641,255.341,170.481,214.37
02/05/19961,221.21,224.131,208.521,217.3
02/06/19961,215.351,215.351,215.351,215.35
02/07/19961,215.351,224.131,207.551,211.45
02/08/19961,211.451,2291,204.621,219.25
02/09/19961,224.131,231.931,201.691,204.62
02/12/19961,200.721,248.511,197.791,212.42
02/13/19961,210.471,224.131,209.51,221.2
02/14/19961,222.181,227.051,206.571,219.25
02/15/19961,222.181,230.951,206.571,227.05
02/16/19961,218.271,242.661,214.371,218.27
02/19/19961,213.41,221.21,211.451,215.35
02/20/19961,208.521,208.521,208.521,208.52
02/21/19961,206.571,213.41,193.891,211.45
02/22/19961,234.861,234.861,234.861,234.86
02/23/19961,230.951,245.591,227.051,230.95
02/26/19961,214.371,238.761,209.51,219.25
02/27/19961,220.231,227.051,215.351,222.18
02/28/19961,214.371,222.181,214.371,219.25
02/29/19961,218.271,238.761,203.641,223.15
03/01/19961,225.11,240.711,223.151,235.83
03/04/19961,256.321,256.321,256.321,256.32
03/05/19961,258.271,266.071,237.781,261.19
03/06/19961,259.241,270.951,245.591,249.49
03/07/19961,249.491,346.051,209.51,343.13
03/08/19961,342.151,375.311,258.271,336.3
03/11/19961,311.911,349.951,302.161,319.72
03/12/19961,319.721,331.421,303.131,309.96
03/13/19961,308.991,319.721,297.281,310.94
03/14/19961,308.991,375.311,307.041,367.51
03/15/19961,364.581,375.311,334.351,348.98
03/18/19961,338.251,344.11,338.251,341.17
03/19/19961,338.251,349.951,304.111,333.37
03/20/19961,326.541,334.351,297.281,309.96
03/21/19961,310.941,317.771,302.161,312.89
03/22/19961,311.911,326.541,308.991,319.72
03/25/19961,318.741,320.691,307.041,314.84
03/26/19961,315.811,319.721,308.011,308.01
03/27/19961,305.091,318.741,268.021,304.11
03/28/19961,298.261,308.011,297.281,299.23
03/29/19961,297.281,331.421,297.281,326.54
04/01/19961,331.421,370.441,285.581,348
04/02/19961,3481,375.311,3481,368.49
04/03/19961,367.511,378.241,352.881,352.88
04/04/19961,357.761,372.391,357.761,360.68
04/05/19961,361.191,361.191,361.191,361.19
04/08/19961,361.191,361.191,361.191,361.19
04/09/19961,362.631,367.511,346.051,364.58
04/10/19961,365.561,375.311,356.781,366.54
04/11/19961,369.461,370.441,336.31,340.2
04/12/19961,336.31,345.081,326.541,329.47
04/15/19961,336.31,338.251,328.491,332.4
04/16/19961,335.321,343.131,321.671,328.49
04/17/19961,328.491,334.351,294.361,313.86
04/18/19961,305.091,321.671,302.161,320.69
04/19/19961,322.641,338.251,318.741,332.4
04/22/19961,334.351,334.351,318.741,323.62
04/23/19961,320.691,355.811,316.791,355.81
04/24/19961,364.581,383.121,333.371,355.81
04/25/19961,348.981,359.711,3481,353.86
04/26/19961,355.811,371.411,346.051,371.41
04/29/19961,370.441,381.171,353.861,359.71
04/30/19961,360.681,367.511,301.181,358.73
05/01/19961,359.711,360.681,340.21,343.13
05/02/19961,340.21,350.931,323.621,328.49
05/03/19961,320.691,343.131,309.961,326.54
05/06/19961,327.041,327.041,327.041,327.04
05/07/19961,330.451,344.11,318.741,333.37
05/08/19961,341.171,341.171,338.251,338.25
05/09/19961,341.171,343.131,329.471,332.4
05/10/19961,336.31,355.811,329.471,343.13
05/13/19961,341.171,347.031,328.491,331.42
05/14/19961,334.351,352.881,334.351,345.08
05/15/19961,347.031,363.611,347.031,359.71
05/16/19961,356.781,363.611,341.171,346.05
05/17/19961,3481,357.761,3481,355.81
05/20/19961,360.681,360.681,350.931,355.81
05/21/19961,352.881,364.581,352.881,356.78
05/22/19961,359.711,360.681,350.931,353.86
05/23/19961,356.781,356.781,356.781,356.78
05/24/19961,353.861,360.681,347.031,351.9
05/27/19961,352.411,352.411,352.411,352.41
05/28/19961,349.951,368.491,349.951,364.58
05/29/19961,356.781,365.561,321.671,361.66
05/30/19961,357.761,363.611,352.881,357.76
05/31/19961,359.711,359.711,334.351,337.27
06/03/19961,336.31,354.831,321.671,328.49
06/04/19961,326.541,336.31,324.591,334.35
06/05/19961,336.31,341.171,319.721,327.52
06/06/19961,325.571,3481,323.621,345.08
06/07/19961,341.171,348.981,317.771,330.45
06/10/19961,336.31,346.051,324.591,330.45
06/11/19961,335.321,355.811,333.371,351.9
06/12/19961,354.831,366.541,346.051,363.61
06/13/19961,356.781,370.441,352.881,357.76
06/14/19961,358.731,362.631,331.421,346.05
06/17/19961,353.861,356.781,338.251,346.05
06/18/19961,344.11,3481,326.541,340.2
06/19/19961,342.151,3481,336.31,346.05
06/20/19961,350.931,365.561,339.221,355.81
06/21/19961,351.91,360.681,346.051,348
06/24/19961,353.861,355.811,346.051,350.93
06/25/19961,353.861,355.811,339.221,348
06/26/19961,349.951,361.661,344.11,360.68
06/27/19961,361.661,385.071,356.781,380.19
06/28/19961,387.021,396.771,366.541,387.99
07/01/19961,384.091,407.51,380.191,404.58
07/02/19961,406.531,415.311,393.851,398.72
07/03/19961,400.671,410.431,392.871,396.77
07/04/19961,392.871,406.531,392.871,405.55
07/05/19961,407.51,431.891,402.631,427.99
07/08/19961,428.961,438.711,419.211,427.01
07/09/19961,427.991,433.841,409.451,412.38
07/10/19961,409.451,415.311,397.751,407.5
07/11/19961,406.531,409.451,394.821,397.75
07/12/19961,393.851,395.81,385.071,391.9
07/15/19961,393.851,399.71,301.181,384.09
07/16/19961,360.681,387.021,348.981,351.9
07/17/19961,357.761,385.071,3481,354.83
07/18/19961,355.811,357.761,341.171,348.98
07/19/19961,348.981,370.441,346.051,361.66
07/22/19961,357.761,368.491,348.981,356.78
07/23/19961,357.761,375.311,355.811,367.51
07/24/19961,364.581,370.441,350.931,356.78
07/25/19961,359.711,362.631,344.11,355.81
07/26/19961,357.761,360.681,346.051,349.95
07/29/19961,350.931,359.711,346.051,349.95
07/30/19961,342.151,350.931,341.171,345.08
07/31/19961,343.131,357.761,342.151,356.78
08/01/19961,355.811,387.021,350.931,383.12
08/02/19961,409.451,409.451,370.441,397.75
08/05/19961,395.81,430.911,395.81,415.31
08/06/19961,415.311,427.991,391.91,395.8
08/07/19961,392.871,397.751,385.071,387.02
08/08/19961,383.121,394.821,382.141,389.94
08/09/19961,388.971,393.851,385.071,392.87
08/12/19961,392.871,401.651,387.991,396.77
08/13/19961,393.851,416.281,393.851,416.28
08/14/19961,418.231,433.841,406.531,431.89
08/15/19961,439.691,446.521,426.031,437.74
08/16/19961,439.691,446.521,433.841,441.64
08/19/19961,453.351,467.981,439.691,453.35
08/20/19961,460.171,469.931,450.421,466.03
08/21/19961,463.11,485.531,459.21,476.76
08/22/19961,482.611,500.171,465.051,469.93
08/23/19961,487.481,487.481,458.221,464.08
08/26/19961,464.621,464.621,464.621,464.62
08/27/19961,468.771,494.311,458.221,466.03
08/28/19961,477.731,485.051,459.21,480.17
08/29/19961,478.221,508.941,4671,500.17
08/30/19961,493.341,508.941,4671,492.36
09/02/19961,495.291,506.991,468.951,505.53
09/03/19961,505.041,507.971,468.951,501.14
09/04/19961,509.921,514.81,497.241,506.02
09/05/19961,513.031,550.891,497.241,548.45
09/06/19961,520.891,550.891,496.261,538.69
09/09/19961,515.771,551.861,496.261,517.72
09/10/19961,514.81,547.961,489.441,492.36
09/11/19961,4871,546.011,484.561,487
09/12/19961,489.441,516.751,473.831,508.46
09/13/19961,474.81,516.751,474.81,509.43
09/16/19961,511.871,511.871,4871,505.53
09/17/19961,506.021,519.671,497.241,515.28
09/18/19961,514.81,519.671,502.121,505.53
09/19/19961,511.871,589.91,489.441,550.89
09/20/19961,553.811,589.91,508.941,536.26
09/23/19961,560.641,580.151,516.751,520.65
09/24/19961,533.331,551.861,499.191,507.97
09/25/19961,505.041,542.111,502.121,516.26
09/26/19961,515.771,542.111,492.121,508.94
09/27/19961,506.261,555.761,497.241,541.13
09/30/19961,538.211,550.891,529.431,548.94
10/01/19961,549.911,565.521,532.351,564.54
10/02/19961,556.741,594.781,531.381,589.9
10/03/19961,583.071,598.681,574.31,586.49
10/04/19961,624.041,625.021,575.271,624.04
10/07/19961,624.041,638.671,575.271,619.16
10/08/19961,623.071,636.721,571.371,609.9
10/09/19961,627.941,628.921,570.391,572.83
10/10/19961,575.271,635.751,555.761,577.71
10/11/19961,598.191,628.921,556.741,598.19
10/14/19961,599.661,624.041,561.861,600.14
10/15/19961,591.851,619.161,570.391,614.29
10/16/19961,590.881,650.381,590.881,645.99
10/17/19961,658.181,686.471,627.941,683.54
10/18/19961,687.441,693.291,665.981,682.56
10/21/19961,685.491,720.611,667.931,715.24
10/22/19961,703.051,720.611,675.741,703.05
10/23/19961,701.11,712.81,678.661,683.54
10/24/19961,680.611,707.931,672.811,675.25
10/25/19961,678.661,698.171,670.861,696.22
10/28/19961,7051,725.481,674.761,706.95
10/29/19961,669.41,717.681,663.061,669.4
10/30/19961,669.881,704.021,650.381,654.28
10/31/19961,650.381,707.931,628.921,630.87
11/01/19961,675.741,712.81,604.531,611.36
11/04/19961,638.671,679.151,599.661,603.56
11/05/19961,609.411,638.671,5761,587.46
11/06/19961,619.161,721.581,585.021,604.05
11/07/19961,648.431,674.761,576.251,578.2
11/08/19961,578.681,613.311,575.271,578.68
11/11/19961,578.21,604.291,575.271,602.09
11/12/19961,602.091,616.241,577.221,610.87
11/13/19961,577.221,626.971,575.271,615.26
11/14/19961,602.091,625.991,581.121,602.09
11/15/19961,594.781,626.971,585.021,606.97
11/18/19961,617.211,619.161,601.611,615.26
11/19/19961,614.471,658.181,591.851,655.74
11/20/19961,612.341,674.761,609.411,646.96
11/21/19961,645.991,664.031,605.511,644.04
11/22/19961,637.571,665.011,633.791,648.91
11/25/19961,651.351,658.181,638.671,654.28
11/26/19961,642.571,663.061,616.241,637.21
11/27/19961,643.641,663.061,614.291,626.48
11/28/19961,625.991,673.791,594.781,613.31
11/29/19961,614.291,625.991,597.711,599.66
12/02/19961,604.531,634.771,587.951,592.34
12/03/19961,603.561,612.341,587.951,606.97
12/04/19961,598.681,638.671,597.711,603.07
12/05/19961,598.681,612.341,589.91,590.88
12/06/19961,605.511,608.431,521.621,542.6
12/09/19961,605.511,611.361,526.51,562.1
12/10/19961,563.571,606.481,535.281,592.34
12/11/19961,589.91,604.531,543.081,581.61
12/12/19961,558.691,599.661,538.691,577.71
12/13/19961,584.541,591.851,552.841,567.96
12/16/19961,554.791,554.791,554.791,554.79
12/17/19961,533.821,533.821,533.821,533.82
12/18/19961,566.981,566.981,566.981,566.98
12/19/19961,554.541,599.661,541.131,590.39
12/20/19961,573.321,649.41,537.231,586
12/23/19961,608.431,608.431,608.431,608.43
12/24/19961,585.021,624.041,555.761,613.31
12/25/19961,613.921,613.921,613.921,613.92
12/26/19961,613.921,613.921,613.921,613.92
12/27/19961,619.161,619.161,602.581,607.95
12/30/19961,608.431,614.291,597.711,602.09
12/31/19961,606.091,611.361,583.071,606.97