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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,567.4693
CLOSE 2,568.3268

Low

LOW 2,200

High

HIGH 3,025
DATEOPENHIGHLOWCLOSE
01/01/19992,553.582,553.582,553.582,553.58
01/04/19992,552.622,651.142,536.042,627.73
01/05/19992,662.842,729.172,604.322,705.76
01/06/19992,693.412,758.432,684.32,744.78
01/07/19992,740.872,770.142,668.692,697.96
01/08/19992,703.812,772.092,633.582,747.7
01/11/19992,750.632,770.142,656.992,742.82
01/12/19992,723.322,740.872,660.892,676.5
01/13/19992,633.582,666.742,579.932,607.24
01/14/19992,611.632,632.62,550.672,577.01
01/15/19992,550.672,643.332,547.742,595.54
01/18/19992,643.332,711.612,597.492,696.98
01/19/19992,638.462,777.942,638.462,699.91
01/20/19992,682.352,804.272,682.352,764.28
01/21/19992,768.192,860.852,758.432,791.59
01/22/19992,750.632,785.742,686.252,773.06
01/25/19992,779.892,823.782,730.142,789.64
01/26/19992,818.912,822.812,775.992,801.35
01/27/19992,804.272,833.542,740.872,754.53
01/28/19992,706.732,794.522,706.732,769.16
01/29/19992,779.892,779.892,699.912,721.37
02/01/19992,706.732,779.892,672.62,711.61
02/02/19992,721.372,731.122,638.462,698.93
02/03/19992,655.042,697.962,594.562,606.27
02/04/19992,624.82,727.222,557.52,586.76
02/05/19992,575.062,596.512,561.42,565.3
02/08/19992,560.422,580.912,539.942,554.57
02/09/19992,567.252,567.252,489.222,514.58
02/10/19992,514.582,520.432,487.272,491.17
02/11/19992,509.72,530.192,481.892,515.56
02/12/19992,535.062,553.62,492.152,507.75
02/15/19992,487.272,534.092,477.522,495.07
02/16/19992,4982,563.352,4982,552.62
02/17/19992,536.042,539.942,487.272,512.63
02/18/19992,485.322,555.552,480.442,537.02
02/19/19992,545.792,547.742,508.732,524.34
02/22/19992,536.042,563.352,484.342,547.74
02/23/19992,579.932,579.932,540.922,564.33
02/24/19992,560.422,633.582,487.272,604.32
02/25/19992,602.372,602.372,540.922,558.47
02/26/19992,547.742,568.232,525.312,532.14
03/01/19992,536.042,568.232,445.332,468.74
03/02/19992,468.742,511.662,438.52,457.03
03/03/19992,460.432,460.432,418.992,424.84
03/04/19992,394.612,428.752,379.982,384.85
03/05/19992,412.162,426.82,370.222,373.15
03/08/19992,418.992,422.892,384.852,418.99
03/09/19992,409.242,462.892,409.242,455.08
03/10/19992,442.42,468.742,419.972,433.38
03/11/19992,434.62,445.332,3792,387.78
03/12/19992,428.752,428.752,321.452,352.66
03/15/19992,367.32,426.82,329.262,346.81
03/16/19992,346.812,443.382,346.812,395.58
03/17/19992,379.982,477.522,375.12,458.01
03/18/19992,460.932,540.922,441.432,535.06
03/19/19992,620.92,648.212,551.652,620.9
03/22/19992,620.92,620.92,584.812,614.07
03/23/19992,575.062,618.952,541.892,568.23
03/24/19992,568.232,568.232,526.292,547.74
03/25/19992,547.742,628.72,458.012,608.22
03/26/19992,599.442,721.372,599.442,701.86
03/29/19992,731.122,782.822,713.562,765.26
03/30/19992,872.552,877.432,770.142,872.55
03/31/19992,868.652,896.942,804.272,855.97
04/01/19992,862.83,012.042,833.542,962.29
04/02/19992,963.42,963.42,963.42,963.4
04/05/19992,963.42,963.42,963.42,963.4
04/06/19993,0043,0252,8452,952
04/07/19992,9472,9852,8562,870
04/08/19992,8632,8802,7882,815
04/09/19992,8282,8802,7412,770
04/12/19992,7582,7702,7172,770
04/13/19992,7742,7742,6852,737
04/14/19992,7192,7502,6952,728
04/15/19992,7502,7502,6352,650
04/16/19992,6102,6702,5302,585
04/19/19992,6202,6202,5562,605
04/20/19992,5572,5602,5002,560
04/21/19992,5612,6202,5152,618
04/22/19992,6052,6832,6002,655
04/23/19992,6492,6902,6112,649
04/26/19992,6322,6402,5642,590
04/27/19992,5802,5842,5302,548
04/28/19992,5502,5502,5002,512
04/29/19992,4952,5552,4052,407
04/30/19992,4402,4442,4122,435
05/03/19992,4352,4352,4352,435
05/04/19992,4882,4882,4002,419
05/05/19992,4152,4152,3602,369
05/06/19992,3902,4032,3602,387
05/07/19992,3792,3942,3562,362
05/10/19992,3622,3722,3352,368
05/11/19992,3612,4102,3612,396
05/12/19992,4012,4652,3922,460
05/13/19992,4812,5982,4622,584
05/14/19992,5642,5652,4452,500
05/17/19992,4802,4802,4322,448
05/18/19992,4702,5482,4332,444
05/19/19992,4402,4452,4142,431
05/20/19992,4362,4902,4082,490
05/21/19992,4802,5452,4682,511
05/24/19992,5462,5582,4802,518
05/25/19992,4652,5042,4652,495
05/26/19992,4862,5012,4622,471
05/27/19992,4952,4982,4342,458
05/28/19992,4302,4852,3962,481
05/31/19992,4812,4812,4812,481
06/01/19992,4602,4792,4332,438
06/02/19992,4402,4492,4072,446
06/03/19992,4402,4802,4312,470
06/04/19992,4642,4642,4232,452
06/07/19992,4522,4682,4452,454
06/08/19992,4512,5102,4512,485
06/09/19992,4752,5342,4232,532
06/10/19992,5352,5572,4922,508
06/11/19992,4952,5522,4802,534
06/14/19992,5552,5552,4502,531
06/15/19992,5202,5452,5202,543
06/16/19992,5192,5432,4972,497
06/17/19992,5182,5252,4252,491
06/18/19992,4902,5352,4902,520
06/21/19992,5222,5502,5222,545
06/22/19992,5252,5702,5092,540
06/23/19992,5242,5612,5202,540
06/24/19992,5452,5542,4792,518
06/25/19992,5102,5492,5012,541
06/28/19992,5032,5382,5002,512
06/29/19992,5182,5182,4602,472
06/30/19992,5252,5252,4002,453
07/01/19992,4662,4962,4402,462
07/02/19992,4722,4982,4622,475
07/05/19992,4962,4962,4552,464
07/06/19992,4582,4582,4352,451
07/07/19992,4402,4532,4122,438
07/08/19992,4202,4262,3992,419
07/09/19992,4052,4292,4022,402
07/12/19992,4142,4142,3562,360
07/13/19992,3812,3812,2362,329
07/14/19992,3132,4242,3032,347
07/15/19992,3582,3582,2962,307
07/16/19992,3122,3252,2762,287
07/19/19992,3482,3482,2702,302
07/20/19992,2822,3002,2692,276
07/21/19992,2562,2812,2432,277
07/22/19992,2802,2802,2402,260
07/23/19992,2502,2682,2352,241
07/26/19992,2582,2602,2332,241
07/27/19992,2492,3352,2482,326
07/28/19992,3552,3852,3442,377
07/29/19992,3532,3602,2562,265
07/30/19992,2952,3002,2402,300
08/02/19992,2652,3262,2322,323
08/03/19992,3172,3302,2532,259
08/04/19992,2602,2852,2392,252
08/05/19992,2702,2702,2002,216
08/06/19992,2372,3592,2262,241
08/09/19992,2382,2762,2382,265
08/10/19992,2602,2602,2002,212
08/11/19992,2252,2352,2142,215
08/12/19992,2502,2562,2132,245
08/13/19992,2302,3062,2222,297
08/16/19992,3112,3422,2912,330
08/17/19992,3322,4422,3002,301
08/18/19992,3222,3322,2172,332
08/19/19992,3012,3462,2342,340
08/20/19992,3602,4302,3432,429
08/23/19992,4232,5352,4122,526
08/24/19992,5002,5392,4852,530
08/25/19992,5262,5882,4962,503
08/26/19992,5102,5302,5032,519
08/27/19992,5102,5322,4952,511
08/30/19992,5112,5112,5112,511
08/31/19992,4352,5112,4342,450
09/01/19992,4702,4702,4232,431
09/02/19992,3512,4322,3512,415
09/03/19992,4082,4902,3922,484
09/06/19992,4742,5202,4742,516
09/07/19992,5202,5262,4702,485
09/08/19992,4792,5032,4232,461
09/09/19992,4502,4732,4352,444
09/10/19992,4432,4582,4222,427
09/13/19992,4182,4362,3902,418
09/14/19992,4292,4382,4032,405
09/15/19992,4002,4302,3772,424
09/16/19992,4102,4532,4032,441
09/17/19992,4382,5042,4312,500
09/20/19992,5252,5762,5002,555
09/21/19992,5572,5752,4502,557
09/22/19992,5312,5582,4582,552
09/23/19992,5662,6862,5552,585
09/24/19992,5502,5682,5152,539
09/27/19992,5282,6002,5282,584
09/28/19992,5892,5892,5522,567
09/29/19992,5682,6082,5252,554
09/30/19992,5712,5712,5022,550
10/01/19992,5602,5602,5022,525
10/04/19992,4602,5512,4202,537
10/05/19992,5492,5902,5432,590
10/06/19992,5732,6792,5702,679
10/07/19992,6902,7662,6902,755
10/08/19992,7202,7972,7182,760
10/11/19992,7662,8392,7132,836
10/12/19992,8152,8572,7722,824
10/13/19992,7732,8412,7722,830
10/14/19992,8232,8422,7642,778
10/15/19992,7232,7752,7232,737
10/18/19992,7002,7412,6672,721
10/19/19992,7342,8282,7312,817
10/20/19992,8202,8752,7652,861
10/21/19992,8342,8832,7802,820
10/22/19992,8202,8492,7682,823
10/25/19992,8382,8402,7722,805
10/26/19992,7782,8402,7782,831
10/27/19992,8092,8242,7322,748
10/28/19992,7512,8402,7322,795
10/29/19992,7852,8412,7452,750
11/01/19992,7532,8862,7462,886
11/02/19992,7602,7602,6952,711
11/03/19992,6972,7682,6742,754
11/04/19992,7572,7602,7252,740
11/05/19992,7552,8772,7552,814
11/08/19992,8002,8472,7832,820
11/09/19992,8302,8782,8262,853
11/10/19992,8602,9092,8162,890
11/11/19992,9112,9342,8952,921
11/12/19992,9372,9482,8502,896
11/15/19992,9002,9152,8502,896
11/16/19992,8722,8982,8532,853
11/17/19992,8492,8872,7882,807
11/18/19992,8122,8342,7612,792
11/19/19992,8072,8302,7602,792
11/22/19992,7712,8102,7462,794
11/23/19992,8042,8902,7702,875
11/24/19992,8432,9502,8432,871
11/25/19992,8842,9072,8622,889
11/26/19992,8932,9242,8762,914
11/29/19992,8602,9442,8442,850
11/30/19992,8502,9342,7902,792
12/01/19992,8052,8562,7572,843
12/02/19992,8802,8842,7082,721
12/03/19992,7202,7942,7162,725
12/06/19992,8502,8502,5112,520
12/07/19992,5142,6492,5142,620
12/08/19992,6342,7902,6272,784
12/09/19992,7702,7702,7002,755
12/10/19992,7202,7452,6252,715
12/13/19992,6852,7332,5522,643
12/14/19992,6452,6452,5702,577
12/15/19992,5862,5862,5022,511
12/16/19992,5502,6212,5072,585
12/17/19992,5542,6252,5402,560
12/20/19992,5962,5962,5352,535
12/21/19992,5122,5302,4672,500
12/22/19992,5402,5402,4582,463
12/23/19992,4462,5902,4462,497
12/24/19992,5502,5712,4972,556
12/27/19992,5502,5712,4972,556
12/28/19992,5502,5712,4972,556
12/29/19992,6502,6502,5252,557
12/30/19992,5752,5752,5512,568
12/31/19992,505.772,505.772,505.772,505.77