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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,847.9277
CLOSE 1,849.1533

Low

LOW 1,541.13

High

HIGH 2,243.42
DATEOPENHIGHLOWCLOSE
01/01/19971,607.571,607.571,607.571,607.57
01/02/19971,606.971,610.391,566.741,581.12
01/03/19971,616.241,616.241,553.811,607.95
01/06/19971,598.681,617.211,594.781,607.95
01/07/19971,604.531,611.361,599.661,603.07
01/08/19971,610.391,610.391,583.071,590.88
01/09/19971,591.851,606.971,575.271,597.22
01/10/19971,599.411,604.531,541.131,554.79
01/13/19971,549.911,588.931,549.911,570.88
01/14/19971,551.861,596.731,551.861,584.05
01/15/19971,565.521,624.041,564.541,612.82
01/16/19971,607.461,658.181,560.641,615.75
01/17/19971,606.181,625.021,574.31,613.31
01/20/19971,609.411,625.991,602.581,615.26
01/21/19971,605.511,624.041,591.851,602.09
01/22/19971,604.051,643.551,593.81,631.36
01/23/19971,631.841,684.521,603.561,681.1
01/24/19971,658.181,706.951,611.361,643.55
01/27/19971,676.741,702.071,609.411,651.84
01/28/19971,653.31,684.451,640.621,665.5
01/29/19971,6851,6851,6851,685
01/30/19971,707.931,707.931,707.931,707.93
01/31/19971,760.111,760.111,760.111,760.11
02/03/19971,743.531,743.531,743.531,743.53
02/04/19971,716.71,716.71,716.71,716.7
02/05/19971,694.761,694.761,694.761,694.76
02/06/19971,678.661,678.661,678.661,678.66
02/07/19971,703.541,703.541,703.541,703.54
02/10/19971,719.141,719.141,719.141,719.14
02/11/19971,736.71,736.71,736.71,736.7
02/12/19971,728.411,728.411,728.411,728.41
02/13/19971,747.431,747.431,747.431,747.43
02/14/19971,752.311,752.311,752.311,752.31
02/17/19971,733.771,733.771,733.771,733.77
02/18/19971,732.311,732.311,732.311,732.31
02/19/19971,756.71,756.71,756.71,756.7
02/20/19971,772.791,772.791,772.791,772.79
02/21/19971,848.871,848.871,848.871,848.87
02/24/19971,824.971,824.971,824.971,824.97
02/25/19971,809.851,809.851,809.851,809.85
02/26/19971,781.571,781.571,781.571,781.57
02/27/19971,793.271,793.271,793.271,793.27
02/28/19971,760.61,760.61,760.61,760.6
03/03/19971,791.321,791.321,791.321,791.32
03/04/19971,836.191,836.191,836.191,836.19
03/05/19971,817.661,817.661,817.661,817.66
03/06/19971,8241,8241,8241,824
03/07/19971,837.171,837.171,837.171,837.17
03/10/19971,855.71,855.71,855.71,855.7
03/11/19971,814.731,814.731,814.731,814.73
03/12/19971,792.31,792.31,792.31,792.3
03/13/19971,769.381,769.381,769.381,769.38
03/14/19971,791.321,791.321,791.321,791.32
03/17/19971,749.381,749.381,749.381,749.38
03/18/19971,735.241,735.241,735.241,735.24
03/19/19971,732.311,732.311,732.311,732.31
03/20/19971,707.441,707.441,707.441,707.44
03/21/19971,725.481,725.481,725.481,725.48
03/24/19971,698.171,698.171,698.171,698.17
03/25/19971,714.271,714.271,714.271,714.27
03/26/19971,721.581,721.581,721.581,721.58
03/27/19971,719.141,719.141,719.141,719.14
03/28/19971,719.791,719.791,719.791,719.79
03/31/19971,719.791,719.791,719.791,719.79
04/01/19971,704.511,704.511,704.511,704.51
04/02/19971,699.631,699.631,699.631,699.63
04/03/19971,6851,6851,6851,685
04/04/19971,697.21,697.21,697.21,697.2
04/07/19971,719.141,719.141,719.141,719.14
04/08/19971,724.021,724.021,724.021,724.02
04/09/19971,760.111,760.111,760.111,760.11
04/10/19971,771.331,771.331,771.331,771.33
04/11/19971,805.471,805.471,805.471,805.47
04/14/19971,788.881,788.881,788.881,788.88
04/15/19971,753.281,753.281,753.281,753.28
04/16/19971,745.971,745.971,745.971,745.97
04/17/19971,742.061,742.061,742.061,742.06
04/18/19971,788.881,788.881,788.881,788.88
04/21/19971,794.251,794.251,794.251,794.25
04/22/19971,818.631,818.631,818.631,818.63
04/23/19971,806.931,806.931,806.931,806.93
04/24/19971,796.21,796.21,796.21,796.2
04/25/19971,765.961,765.961,765.961,765.96
04/28/19971,782.541,782.541,782.541,782.54
04/29/19971,816.681,816.681,816.681,816.68
04/30/19971,813.761,813.761,813.761,813.76
05/01/19971,810.341,810.341,810.341,810.34
05/02/19971,826.921,826.921,826.921,826.92
05/05/19971,827.611,827.611,827.611,827.61
05/06/19971,864.481,864.481,864.481,864.48
05/07/19971,861.551,861.551,861.551,861.55
05/08/19971,876.671,876.671,876.671,876.67
05/09/19971,876.181,876.181,876.181,876.18
05/12/19971,895.21,895.21,895.21,895.2
05/13/19971,919.11,919.11,919.11,919.1
05/14/19971,920.071,920.071,920.071,920.07
05/15/19971,934.711,934.711,934.711,934.71
05/16/19971,920.071,920.071,920.071,920.07
05/19/19971,906.911,913.731,874.721,879.11
05/20/19971,854.721,854.721,854.721,854.72
05/21/19971,863.011,863.011,832.781,845.46
05/22/19971,847.161,847.411,8241,826.44
05/23/19971,835.71,849.361,809.371,832.29
05/26/19971,832.981,832.981,832.981,832.98
05/27/19971,809.371,855.211,799.611,830.34
05/28/19971,828.391,836.681,816.191,820.58
05/29/19971,832.291,845.461,814.241,831.31
05/30/19971,843.511,843.511,799.611,807.9
06/02/19971,806.851,8241,787.911,789.37
06/03/19971,790.831,790.831,758.651,772.79
06/04/19971,800.11,800.11,800.11,800.1
06/05/19971,802.31,8241,794.741,806.93
06/06/19971,807.421,831.81,802.541,831.31
06/09/19971,812.41,867.891,812.41,865.45
06/10/19971,884.471,900.081,877.641,897.15
06/11/19971,897.151,908.861,887.41,892.76
06/12/19971,896.911,928.371,882.521,922.03
06/13/19971,903.981,932.271,890.331,896.18
06/16/19971,897.151,898.131,877.641,893.74
06/17/19971,897.151,903.011,875.691,881.55
06/18/19971,884.231,887.41,863.991,878.62
06/19/19971,870.821,880.571,837.651,849.36
06/20/19971,850.331,852.281,816.191,825.46
06/23/19971,835.311,835.311,810.341,826.44
06/24/19971,828.881,851.311,809.371,847.41
06/25/19971,830.061,902.031,830.061,888.37
06/26/19971,883.981,923.491,883.981,921.54
06/27/19971,922.511,951.781,916.661,945.92
06/30/19971,929.931,968.361,929.931,937.14
07/01/19971,939.11,975.181,924.461,974.21
07/02/19971,966.992,004.451,958.61,968.84
07/03/19971,945.921,989.821,945.921,978.6
07/04/19971,970.532,038.591,970.531,981.53
07/07/19971,984.941,984.941,955.681,981.53
07/08/19971,970.241,994.691,950.81,970.31
07/09/19971,970.311,989.821,960.551,981.04
07/10/19971,983.961,999.571,970.311,994.69
07/11/19971,853.262,028.831,853.262,028.83
07/14/19972,038.592,111.742,038.592,105.4
07/15/19972,143.932,143.932,143.932,143.93
07/16/19972,143.442,243.422,143.442,209.28
07/17/19972,209.282,210.262,090.282,091.75
07/18/19972,092.232,121.492,048.342,071.75
07/21/19972,062.972,062.972,019.082,049.8
07/22/19972,053.222,082.482,028.832,033.71
07/23/19972,036.152,062.971,999.572,012.25
07/24/19972,004.452,038.591,950.562,002.01
07/25/19971,998.462,023.951,957.631,963.48
07/28/19971,960.551,993.721,936.171,990.3
07/29/19971,984.941,998.591,950.81,965.43
07/30/19971,975.181,983.961,965.431,978.11
07/31/19971,970.311,984.941,960.551,971.28
08/01/19971,967.381,986.891,950.81,969.33
08/04/19971,975.181,984.941,941.051,953.24
08/05/19971,950.82,004.451,950.81,991.28
08/06/19971,987.872,007.371,984.941,996.16
08/07/19972,004.22,004.451,945.922,002.01
08/08/19971,999.572,012.251,936.171,941.53
08/11/19971,915.691,915.691,915.691,915.69
08/12/19971,921.541,926.411,887.41,898.62
08/13/19971,885.451,892.281,823.751,840.09
08/14/19971,838.631,886.421,838.631,863.5
08/15/19971,863.011,877.641,828.881,836.19
08/18/19971,829.851,861.061,814.241,843.51
08/19/19971,863.011,906.911,858.141,894.23
08/20/19971,910.811,911.781,893.251,906.91
08/21/19971,899.11,930.321,899.11,930.32
08/22/19971,928.371,936.171,878.621,898.62
08/25/19971,899.331,899.331,899.331,899.33
08/26/19971,909.831,915.691,872.771,893.25
08/27/19971,885.451,916.661,875.691,907.88
08/28/19971,909.351,931.291,906.911,915.69
08/29/19971,905.931,921.541,894.231,907.88
09/01/19971,906.911,914.711,896.181,898.13
09/02/19971,906.911,919.591,867.651,906.91
09/03/19971,885.431,934.221,885.431,911.78
09/04/19971,911.781,911.781,877.641,882.03
09/05/19971,872.771,902.031,872.771,887.4
09/08/19971,890.331,892.281,877.641,885.94
09/09/19971,888.371,889.351,861.061,876.18
09/10/19971,877.641,887.41,861.061,862.04
09/11/19971,870.821,870.821,804.491,804.49
09/12/19971,804.491,825.281,797.151,814.24
09/15/19971,828.881,837.041,809.371,824.97
09/16/19971,828.881,882.521,819.121,872.77
09/17/19971,889.351,913.731,887.41,907.88
09/18/19971,899.11,941.051,899.11,925.44
09/19/19971,941.051,945.921,907.391,907.39
09/22/19971,926.271,943.971,908.861,930.32
09/23/19971,935.191,950.81,911.781,916.66
09/24/19971,923.491,950.81,913.731,940.07
09/25/19971,929.831,987.381,928.371,940.56
09/26/19971,947.871,994.691,941.051,980.06
09/29/19971,983.961,984.941,955.681,966.89
09/30/19971,965.431,975.181,959.581,971.77
10/01/19971,975.182,009.321,968.362,003.96
10/02/19972,004.452,028.831,999.572,006.4
10/03/19972,009.322,033.711,999.572,033.22
10/06/19972,030.052,034.682,019.082,031.27
10/07/19972,033.712,072.722,029.562,066.87
10/08/19972,061.682,103.942,048.12,055.66
10/09/19972,088.732,111.742,041.512,080.04
10/10/19972,087.362,092.232,038.592,050.78
10/13/19972,048.342,065.92,043.462,053.22
10/14/19972,045.92,056.142,023.952,045.9
10/15/19972,034.682,041.511,996.642,024.93
10/16/19972,024.932,028.831,997.622,017.61
10/17/19972,016.152,016.151,992.741,998.59
10/20/19971,975.182,048.341,962.51,977.14
10/21/19971,989.822,077.61,960.551,980.06
10/22/19971,998.592,014.21,921.541,970.31
10/23/19971,950.81,955.681,864.961,900.08
10/24/19971,898.131,945.921,880.571,882.52
10/27/19972,048.342,048.341,859.111,866.92
10/28/19971,660.131,864.21,658.191,841.56
10/29/19971,906.911,941.051,814.241,819.12
10/30/19971,784.981,814.241,755.721,803.51
10/31/19971,806.441,877.641,798.641,834.73
11/03/19971,880.571,889.351,797.661,848.38
11/04/19971,861.061,861.061,804.491,809.37
11/05/19971,806.931,843.511,806.441,825.95
11/06/19971,825.951,836.681,751.571,799.61
11/07/19971,795.611,810.341,721.581,769.38
11/10/19971,794.741,794.741,745.971,759.62
11/11/19971,769.381,769.381,732.311,738.16
11/12/19971,732.641,744.021,673.791,683.54
11/13/19971,682.041,716.71,674.761,678.66
11/14/19971,687.431,702.071,677.691,685.49
11/17/19971,685.391,750.841,685.391,718.65
11/18/19971,720.611,732.311,706.951,714.75
11/19/19971,697.21,714.751,658.181,674.76
11/20/19971,670.251,711.831,667.931,711.83
11/21/19971,683.541,768.41,680.611,758.65
11/24/19971,754.741,760.61,701.11,738.16
11/25/19971,739.631,760.61,721.581,744.02
11/26/19971,758.651,799.611,738.771,782.06
11/27/19971,787.911,850.331,781.081,849.36
11/28/19971,851.311,853.261,8241,843.51
12/01/19971,846.921,902.031,841.661,902.03
12/02/19971,926.411,926.411,858.141,877.64
12/03/19971,879.111,893.91,872.771,877.64
12/04/19971,883.51,906.911,874.721,890.33
12/05/19971,892.281,945.921,887.41,916.66
12/08/19971,911.781,940.071,906.911,927.39
12/09/19971,918.611,936.171,906.911,916.66
12/10/19971,934.221,934.221,887.41,931.29
12/11/19971,934.221,934.221,902.031,914.71
12/12/19971,913.491,936.171,906.911,915.69
12/15/19971,914.711,936.171,908.861,934.22
12/16/19971,932.761,983.961,931.291,978.11
12/17/19971,960.552,048.341,960.552,025.91
12/18/19972,025.912,116.621,902.032,033.71
12/19/19972,0222,043.461,972.262,007.37
12/22/19972,009.712,021.031,994.692,006.4
12/23/19972,016.152,035.662,004.032,026.88
12/24/19972,021.032,028.831,994.692,016.15
12/25/19972,016.912,016.912,016.912,016.91
12/26/19972,016.912,016.912,016.912,016.91
12/29/19972,012.252,062.972,001.522,062.97
12/30/19972,053.222,067.852,023.952,060.04
12/31/19972,060.042,120.522,060.042,084.43