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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,368.1646
CLOSE 2,370.2352

Low

LOW 1,756.7

High

HIGH 2,779.89
DATEOPENHIGHLOWCLOSE
01/01/19982,085.212,085.212,085.212,085.21
01/02/19982,087.362,1412,087.362,141
01/05/19982,106.862,180.022,101.992,170.26
01/06/19982,175.142,193.672,152.712,190.75
01/07/19982,180.992,198.552,155.632,165.39
01/08/19982,177.092,187.822,160.512,171.24
01/09/19982,175.142,189.772,121.492,131.25
01/12/19982,158.562,158.562,0622,075.65
01/13/19982,080.532,097.112,069.072,085.41
01/14/19982,130.272,142.952,083.452,111.74
01/15/19982,121.492,1412,097.112,123.45
01/16/19982,110.772,194.652,110.772,170.26
01/19/19982,219.032,251.222,214.162,240.49
01/20/19982,244.42,428.752,214.162,299.02
01/21/19982,306.822,389.732,287.312,379.98
01/22/19982,368.272,418.992,326.332,399.48
01/23/19982,392.172,399.482,321.452,331.21
01/26/19982,311.72,355.592,303.892,352.66
01/27/19982,346.812,365.342,277.562,292.19
01/28/19982,292.192,331.212,282.442,307.8
01/29/19982,307.82,340.962,301.942,326.33
01/30/19982,317.652,389.732,303.892,389.73
02/02/19982,548.722,739.652,317.552,618.95
02/03/19982,617.972,631.952,514.582,533.11
02/04/19982,550.672,550.672,487.272,511.66
02/05/19982,509.652,558.472,418.992,433.62
02/06/19982,451.182,451.182,365.342,414.11
02/09/19982,413.952,438.52,372.172,395.58
02/10/19982,395.582,521.412,395.342,462.89
02/11/19982,459.962,497.022,350.712,472.64
02/12/19982,439.482,478.982,437.832,477.52
02/13/19982,470.692,516.532,443.382,516.53
02/16/19982,488.252,528.482,481.422,497.02
02/17/19982,504.832,584.812,497.022,584.81
02/18/19982,537.022,592.612,521.412,563.35
02/19/19982,567.252,628.72,550.672,581.88
02/20/19982,572.622,596.512,561.42,583.83
02/23/19982,621.882,628.72,542.872,609.19
02/24/19982,487.272,633.582,438.52,536.04
02/25/19982,537.022,643.332,516.532,577.01
02/26/19982,587.742,607.242,540.922,588.71
02/27/19982,587.742,631.632,537.022,575.06
03/02/19982,575.062,633.582,565.32,626.75
03/03/19982,638.462,651.142,554.082,604.32
03/04/19982,582.862,628.72,487.272,545.79
03/05/19982,490.22,550.672,443.382,550.67
03/06/19982,497.022,607.242,468.742,582.86
03/09/19982,629.692,629.692,629.692,629.69
03/10/19982,635.532,692.12,625.532,675.52
03/11/19982,683.332,772.092,584.812,671.62
03/12/19982,665.772,688.692,599.442,657.96
03/13/19982,660.892,683.582,594.562,632.6
03/16/19982,660.892,683.582,497.022,536.04
03/17/19982,596.512,623.832,497.022,536.04
03/18/19982,555.552,555.552,459.962,506.78
03/19/19982,478.982,516.532,478.982,499.95
03/20/19982,509.72,516.532,387.782,453.13
03/23/19982,389.732,497.022,340.962,413.14
03/24/19982,396.82,438.52,357.542,387.78
03/25/19982,386.82,389.732,345.842,363.39
03/26/19982,350.472,371.22,333.162,350.71
03/27/19982,345.592,497.022,340.962,467.76
03/30/19982,360.472,531.162,360.472,521.41
03/31/19982,511.662,531.162,360.472,510.68
04/01/19982,510.682,573.112,499.952,567.25
04/02/19982,570.182,586.762,536.042,560.42
04/03/19982,558.472,612.122,489.222,594.56
04/06/19982,595.052,705.762,595.052,694.05
04/07/19982,737.952,779.892,639.432,688.2
04/08/19982,664.792,706.732,623.832,648.21
04/09/19982,579.932,653.092,575.062,653.09
04/10/19982,654.082,654.082,654.082,654.08
04/13/19982,654.082,654.082,654.082,654.08
04/14/19982,653.092,688.22,626.262,668.69
04/15/19982,663.822,663.822,561.42,586.76
04/16/19982,555.552,596.512,467.762,511.66
04/17/19982,477.522,495.072,428.752,438.5
04/20/19982,462.892,462.892,389.732,438.5
04/21/19982,458.012,482.392,428.752,458.98
04/22/19982,448.252,477.522,380.952,410.21
04/23/19982,409.242,435.572,406.312,424.84
04/24/19982,432.652,458.012,352.662,453.13
04/27/19982,418.992,492.152,380.952,406.31
04/28/19982,417.042,441.432,404.362,436.55
04/29/19982,438.52,438.52,365.342,391.68
04/30/19982,404.362,531.162,399.482,512.63
05/01/19982,499.952,633.582,491.172,525.31
05/04/19982,526.262,526.262,526.262,526.26
05/05/19982,534.092,570.182,531.162,536.04
05/06/19982,532.142,550.672,458.012,514.58
05/07/19982,532.142,550.672,458.012,480.44
05/08/19982,464.842,524.342,418.992,487.27
05/11/19982,477.522,555.552,453.132,555.55
05/12/19982,555.552,555.552,464.842,494.1
05/13/19982,492.152,525.312,482.392,497.02
05/14/19982,438.52,516.532,419.972,445.33
05/15/19982,458.012,470.692,428.752,468.74
05/18/19982,463.122,486.052,409.242,422.89
05/19/19982,428.752,492.152,428.752,474.59
05/20/19982,414.112,482.392,414.112,468.74
05/21/19982,467.762,526.292,448.252,477.52
05/22/19982,472.642,521.412,425.822,467.76
05/25/19982,468.692,468.692,468.692,468.69
05/26/19982,458.532,523.362,438.52,497.02
05/27/19982,477.522,477.522,414.112,418.02
05/28/19982,438.52,487.272,368.272,394.61
05/29/19982,401.432,450.22,379.982,427.77
06/01/19982,367.32,482.392,367.32,482.39
06/02/19982,482.392,487.272,389.732,470.69
06/03/19982,464.842,526.292,464.842,521.41
06/04/19982,452.162,452.162,452.162,452.16
06/05/19982,511.662,575.062,484.342,563.35
06/08/19982,516.532,626.752,511.662,594.56
06/09/19982,592.992,594.562,538.972,569.2
06/10/19982,563.042,604.322,511.662,603.34
06/11/19982,536.042,593.592,497.022,506.78
06/12/19982,506.782,584.812,472.642,537.99
06/15/19982,531.162,536.042,461.912,485.32
06/16/19982,487.272,506.782,438.52,447.28
06/17/19982,487.272,503.852,442.42,485.32
06/18/19982,477.522,562.382,477.522,560.42
06/19/19982,537.992,577.012,536.042,545.79
06/22/19982,545.792,545.792,470.692,490.2
06/23/19982,490.22,497.022,440.452,487.27
06/24/19982,467.762,4982,443.382,482.39
06/25/19982,487.272,550.672,458.012,545.79
06/26/19982,531.162,545.792,506.782,521.41
06/29/19982,550.672,550.672,497.022,522.38
06/30/19982,497.022,536.042,497.022,508.73
07/01/19982,513.612,538.972,511.662,527.26
07/02/19982,528.62,555.552,412.162,517.51
07/03/19982,516.532,526.292,501.92,513.61
07/06/19982,511.662,526.292,487.272,505.8
07/07/19982,505.82,527.262,466.792,487.27
07/08/19982,487.272,498.972,448.252,469.71
07/09/19982,453.132,487.272,392.662,409.24
07/10/19982,367.32,382.92,326.052,343.89
07/13/19982,389.732,405.342,345.842,398.51
07/14/19982,497.022,497.022,396.562,450.2
07/15/19982,477.522,477.522,438.52,442.4
07/16/19982,458.012,462.892,428.752,462.89
07/17/19982,456.122,499.952,443.382,497.02
07/20/19982,497.022,497.022,479.472,494.1
07/21/19982,485.322,531.162,485.322,502.88
07/22/19982,482.392,511.662,462.892,466.79
07/23/19982,462.892,476.542,401.432,418.99
07/24/19982,389.732,389.732,311.72,339.98
07/27/19982,303.892,438.52,256.12,270.73
07/28/19982,282.442,301.942,201.482,218.06
07/29/19982,233.672,233.672,173.192,231.72
07/30/19982,262.932,299.022,253.172,273.66
07/31/19982,292.192,333.162,262.932,263.9
08/03/19982,263.92,275.612,214.162,229.76
08/04/19982,243.422,267.82,209.282,253.17
08/05/19982,204.42,236.592,167.342,209.28
08/06/19982,204.42,241.472,128.322,223.91
08/07/19982,214.162,238.542,175.662,208.31
08/10/19982,140.032,217.082,140.032,186.85
08/11/19982,165.392,212.212,086.382,123.45
08/12/19982,110.772,151.732,097.112,103.94
08/13/19982,097.112,097.112,028.832,060.04
08/14/19982,055.722,119.542,045.92,097.11
08/17/19982,254.152,254.152,067.852,157.58
08/18/19982,204.42,331.212,204.42,282.44
08/19/19982,331.212,389.732,272.682,350.71
08/20/19982,341.942,368.272,311.72,330.23
08/21/19982,328.772,340.962,157.582,272.68
08/24/19982,272.682,337.062,228.792,323.4
08/25/19982,336.082,370.222,306.822,347.79
08/26/19982,287.312,382.92,287.312,307.8
08/27/19982,301.942,427.282,284.392,321.45
08/28/19982,244.42,366.812,243.422,277.56
08/31/19982,278.412,278.412,278.412,278.41
09/01/19982,214.162,233.672,145.882,162.46
09/02/19982,194.652,224.892,155.632,184.9
09/03/19982,187.822,199.532,111.742,145.88
09/04/19982,161.492,194.652,126.372,138.08
09/07/19982,155.632,258.052,102.962,257.08
09/08/19982,253.172,259.032,180.022,231.72
09/09/19982,145.882,262.932,145.882,243.42
09/10/19982,222.452,292.192,199.532,219.03
09/11/19982,186.122,194.652,116.622,184.9
09/14/19982,165.392,267.82,165.392,243.42
09/15/19982,214.162,262.932,204.42,255.12
09/16/19982,340.962,340.962,197.822,228.79
09/17/19982,214.162,243.422,151.732,173.19
09/18/19982,145.882,238.542,134.182,165.39
09/21/19982,165.392,212.212,145.882,193.67
09/22/19982,194.652,250.252,194.652,220.99
09/23/19982,223.912,272.682,136.132,171.24
09/24/19982,161.732,194.652,063.952,135.15
09/25/19982,111.742,111.742,032.732,073.7
09/28/19982,053.222,127.352,012.252,028.83
09/29/19982,036.642,036.641,955.682,019.08
09/30/19981,999.572,043.461,985.912,028.83
10/01/19982,0222,048.341,937.141,947.87
10/02/19981,950.81,950.81,913.731,931.29
10/05/19981,950.81,950.81,794.741,826.92
10/06/19981,827.91,936.171,827.91,915.69
10/07/19981,934.711,960.551,864.961,894.23
10/08/19981,934.711,960.551,756.71,814.24
10/09/19981,820.11,921.541,820.11,863.01
10/12/19981,858.141,911.781,858.141,886.42
10/13/19981,916.661,916.661,838.631,865.94
10/14/19981,855.71,941.051,853.261,900.08
10/15/19981,906.911,975.181,906.911,929.34
10/16/19982,048.342,048.341,902.031,945.92
10/19/19981,956.161,990.791,906.911,975.18
10/20/19981,964.32,064.921,964.32,053.22
10/21/19982,048.342,065.412,017.132,045.41
10/22/19982,048.342,135.152,043.462,118.57
10/23/19982,118.572,229.762,013.232,199.53
10/26/19982,243.422,287.312,212.212,279.51
10/27/19982,241.472,241.472,1412,155.63
10/28/19982,108.812,160.512,059.072,108.81
10/29/19982,091.262,178.072,048.342,170.26
10/30/19982,194.652,262.932,165.392,237.57
11/02/19982,237.572,292.192,209.282,218.06
11/03/19982,208.312,254.152,195.632,242.44
11/04/19982,249.272,265.852,238.542,257.08
11/05/19982,243.422,243.422,123.452,171.24
11/06/19982,246.352,269.762,199.532,246.35
11/09/19982,274.632,292.192,170.262,180.02
11/10/19982,168.312,233.672,155.632,233.67
11/11/19982,233.672,272.682,180.992,199.53
11/12/19982,225.862,230.742,152.712,226.84
11/13/19982,243.422,243.422,179.042,229.76
11/16/19982,260.982,272.682,212.212,238.54
11/17/19982,234.642,296.092,209.282,253.17
11/18/19982,263.92,311.72,256.12,282.44
11/19/19982,300.972,300.972,300.972,300.97
11/20/19982,301.942,404.362,298.042,380.95
11/23/19982,371.852,414.112,350.712,389.73
11/24/19982,388.822,457.032,373.152,432.65
11/25/19982,436.552,443.382,416.072,429.72
11/26/19982,437.522,518.482,423.872,495.07
11/27/19982,466.792,526.292,438.52,523.36
11/30/19982,460.452,544.822,438.52,458.01
12/01/19982,448.252,471.662,272.682,349.74
12/02/19982,384.372,409.242,342.912,345.84
12/03/19982,321.452,526.292,286.342,300.97
12/04/19982,281.462,340.962,281.462,340.96
12/07/19982,365.342,389.732,329.262,360.47
12/08/19982,362.422,560.422,360.472,458.01
12/09/19982,704.782,706.732,552.622,644.31
12/10/19982,638.462,644.312,523.852,526.29
12/11/19982,526.292,545.792,477.522,511.66
12/14/19982,511.662,531.162,445.332,452.16
12/15/19982,525.542,536.042,443.382,523.36
12/16/19982,571.152,584.812,537.562,571.15
12/17/19982,565.32,579.932,558.472,565.3
12/18/19982,574.082,584.812,496.052,549.7
12/21/19982,540.922,599.442,540.922,598.47
12/22/19982,595.542,604.322,536.042,559.45
12/23/19982,559.452,599.442,536.042,587.74
12/24/19982,614.072,614.072,526.292,538.97
12/25/19982,539.922,539.922,539.922,539.92
12/28/19982,539.922,539.922,539.922,539.92
12/29/19982,550.672,604.322,521.412,567.25
12/30/19982,536.042,575.062,536.042,552.62
12/31/19982,552.622,552.622,552.622,552.62