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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,907.5988
CLOSE 2,908.7545

Low

LOW 1,840

High

HIGH 3,634
DATEOPENHIGHLOWCLOSE
01/03/20002,505.772,505.772,505.772,505.77
01/04/20002,5652,5702,4472,453
01/05/20002,4602,4602,3852,406
01/06/20002,4152,4502,3802,401
01/07/20002,4002,4952,3752,458
01/10/20002,5002,5662,4832,526
01/11/20002,5002,5402,4852,508
01/12/20002,4902,5292,4642,487
01/13/20002,5052,5252,4702,489
01/14/20002,5602,5682,5002,525
01/17/20002,5272,5452,4152,517
01/18/20002,5042,545.752,437.752,448
01/19/20002,4552,4552,3722,377
01/20/20002,3752,4462,3502,356
01/21/20002,3502,3882,3132,348
01/24/20002,3572,5552,2952,302
01/25/20002,2962,3132,2642,302
01/26/20002,3252,3602,3002,338
01/27/20002,3402,4052,3402,387
01/28/20002,4012,4332,3032,321
01/31/20002,3202,3972,2532,272
02/01/20002,3142,3152,2352,271
02/02/20002,2712,3242,246.52,320
02/03/20002,4142,4412,3332,354
02/04/20002,3402,3452,2392,257
02/07/20002,2502,2702,1602,192
02/08/20002,2002,2772,1892,255
02/09/20002,2702,345.252,2702,333
02/10/20002,3262,3552,2322,310
02/11/20002,3452,3522,1962,218
02/14/20002,2302,2302,1372,143
02/15/20002,2002,2302,1352,214
02/16/20002,2302,2402,1622,195
02/17/20002,1672,2102,1432,189
02/18/20002,1852,2402,1462,152
02/21/20002,1162,2122,1112,128
02/22/20002,1142,175.252,1042,117
02/23/20002,1372,1722,1102,141
02/24/20002,1402,181.751,9101,926
02/25/20001,9882,1281,9302,116
02/28/20002,1152,1612,0712,110
02/29/20002,1502,1621,8402,059
03/01/20002,0962,1582,0802,154
03/02/20002,1552,2302,1322,223
03/03/20002,2002,2402,1722,194
03/06/20002,2002,2252,1552,201
03/07/20002,1702,2682,1702,237
03/08/20002,2492,2502,1902,242
03/09/20002,3202,4052,3002,326
03/10/20002,3322,5062,3322,486
03/13/20002,5152,6562,5152,573
03/14/20002,5542,5922,4862,493
03/15/20002,521.52,6032,4602,592
03/16/20002,6252,7252,6252,714
03/17/20002,7252,7562,5632,581
03/20/20002,6002,6182,5502,604
03/21/20002,6062,750.52,6062,698
03/22/20002,7162,756.752,6992,750
03/23/20002,7192,7602,7002,750
03/24/20002,7502,8322,7202,791
03/27/20002,7952,8002,7052,737
03/28/20002,7052,7482,6412,681
03/29/20002,6702,6702,5352,551
03/30/20002,5662,5672,4702,508
03/31/20002,552.52,5742,5052,539
04/03/20002,5502,6852,5042,670
04/04/20002,6302,8042,6302,779
04/05/20002,7452,7502,6902,747
04/06/20002,6942,803.752,6652,784
04/07/20002,7732,7732,7732,773
04/10/20002,751.52,8082,6892,796
04/11/20002,7962,8752,6682,847
04/12/20002,8352,8672,8082,847
04/13/20002,8042,8642,6382,850
04/14/20002,8042,8402,7632,769
04/17/20002,7002,7452,6432,707
04/18/20002,7042,8722,6302,686
04/19/20002,6852,8202,6852,772
04/20/20002,7002,8852,7002,838
04/21/20002,769.222,769.222,769.222,769.22
04/24/20002,769.222,769.222,769.222,769.22
04/25/20002,8572,8722,8192,838
04/26/20002,8202,8472,7902,807
04/27/20002,7762,7792,6402,674
04/28/20002,6862,701.352,6022,689
05/01/20002,623.832,623.832,623.832,623.83
05/02/20002,7202,7202,5952,672
05/03/20002,658.52,7202,5902,603
05/04/20002,6602,7012,5522,622
05/05/20002,6352,6932,5772,615
05/08/20002,6502,7762,6502,715
05/09/20002,7492,8332,7382,785
05/10/20002,7852,8342,7602,800
05/11/20002,7852,8792,7852,853
05/12/20002,7902,8802,7282,873
05/15/20002,8042,8902,8042,879
05/16/20002,8852,9112,8502,874
05/17/20002,8682,8702,6802,700
05/18/20002,7302,8132,7052,807
05/19/20002,7752,8102,7402,780
05/22/20002,7442,8752,7442,822
05/23/20002,7562,8182,7302,764
05/24/20002,7442,7972,7162,747
05/25/20002,7612,7872,7352,782
05/26/20002,8462,8462,7522,797
05/29/20002,729.222,729.222,729.222,729.22
05/30/20002,7842,8302,7532,785
05/31/20002,7962,9282,7742,818
06/01/20002,7942,9202,7942,895
06/02/20002,7922,8962,7922,831
06/05/20002,8002,8972,7362,758
06/06/20002,7452,7452,6572,688
06/07/20002,7002,7212,6702,680
06/08/20002,7362,7362,6752,705
06/09/20002,7222,7372,5922,730
06/12/20002,7462,7842,7092,732
06/13/20002,7882,7882,7302,730
06/14/20002,7982,7982,7472,765
06/15/20002,7652,7912,737.52,760
06/16/20002,7652,8152,7502,781
06/19/20002,7702,8702,7702,868
06/20/20002,8522,9162,8482,916
06/21/20002,8522,9562,8522,936
06/22/20002,9032,9672,8702,904
06/23/20002,8732,9492,8202,920
06/26/20002,9372,9552,9042,923
06/27/20002,9252,9362,8832,897
06/28/20002,8992,9602,8252,960
06/29/20002,9683,0482,9503,045
06/30/20003,0503,0933,0003,085
07/03/20003,0853,1043,0083,100
07/04/20003,0143,0943,0143,085
07/05/20003,0753,1203,0663,120
07/06/20003,0753,1663,0703,127
07/07/20003,1253,1473,0123,147
07/10/20003,1403,1743,1003,143
07/11/20003,1403,1793,1303,155
07/12/20003,1603,2123,1603,180
07/13/20003,1603,1963,0643,082
07/14/20003,0883,1042,999.753,019
07/17/20003,0003,0102,8872,945
07/18/20002,9452,9662,927.52,955
07/19/20002,9502,9502,9032,933
07/20/20002,9042,9332,874.252,900
07/21/20002,9892,9892,7782,850
07/24/20002,8972,9232,8202,910
07/25/20002,9253,0002,8922,900
07/26/20002,8902,9132,8702,894
07/27/20002,9112,9752,9072,920
07/28/20002,972.52,9792,9212,945
07/31/20002,972.52,9892,8702,876
08/01/20002,888.752,9322,828.252,923
08/02/20002,888.753,0552,888.753,035
08/03/20002,888.753,0502,888.753,006
08/04/20003,0003,020.092,8823,003
08/07/20003,0003,0302,9963,023
08/08/20003,0233,0242,9652,965
08/09/20002,9823,0142,9392,951
08/10/20002,8402,9512,8252,900
08/11/20002,8832,9292,8802,898
08/14/20002,9502,9572,7252,950
08/15/20002,9602,9702,900.52,960
08/16/20002,9602,9942,8992,980
08/17/20002,9783,0662,9233,054
08/18/20003,0063,0852,9943,070
08/21/20003,0503,0542,9993,045
08/22/20003,0003,1103,0003,100
08/23/20003,0753,0943,0423,093
08/24/20003,1003,1403,0203,118
08/25/20003,1403,1733,0383,160
08/28/20003,083.423,083.423,083.423,083.42
08/29/20003,1483,1543,0723,093
08/30/20003,0943,1153,0593,099
08/31/20003,0603,1403,0603,140
09/01/20003,1623,1953,0833,185
09/04/20003,1953,2053,1033,203
09/05/20003,2013,2213,1243,137
09/06/20003,1693,1693,0543,070
09/07/20003,1003,1313,0743,099
09/08/20003,1063,1493,0823,149
09/11/20003,1453,2053,0213,185
09/12/20003,103.723,266.613,043.253,218.82
09/13/20003,151.523,229.063,151.523,160.3
09/14/20003,2633,3423,1103,342
09/15/20003,3003,3353,2263,260
09/18/20003,2283,2923,2283,273
09/19/20003,2843,3403,2273,337
09/20/20003,3453,3453,2123,298
09/21/20003,2753,4003,2753,385
09/22/20003,3503,4813,3253,480
09/25/20003,5003,6273,4503,521
09/26/20003,5303,5533,3603,455
09/27/20003,4473,578.753,4453,548
09/28/20003,5483,6203,5263,590
09/29/20003,6223,6343,4553,544
10/02/20003,5723,5723,4253,425
10/03/20003,4493,4603,3953,460
10/04/20003,4843,4983,4123,482
10/05/20003,5003,5303,4123,526
10/06/20003,5323,5773,4273,570
10/09/20003,5743,5743,4523,522
10/10/20003,5203,5673,4753,536
10/11/20003,5663,5663,4903,514
10/12/20003,5393,5563,5003,526
10/13/20003,5513,5573,3023,557
10/16/20003,5653,5653,4253,482
10/17/20003,4953,4953,4203,460
10/18/20003,4813,4813,3943,455
10/19/20003,4693,4693,3443,355
10/20/20003,3703,3703,2103,210
10/23/20003,2323,2593,1803,235
10/24/20003,2623,385.053,2443,250
10/25/20003,2203,2203,0653,170
10/26/20003,1723,2343,1403,216
10/27/20003,2533,2773,1983,210
10/30/20003,3503,3803,1923,209
10/31/20003,2293,2643,2053,228
11/01/20003,2513,2673,1653,180
11/02/20003,2043,2203,1503,170
11/03/20003,1803,1993,0603,160
11/06/20003,2103,3203,1743,320
11/07/20003,3423,3813,0053,379
11/08/20003,3853,4473,3583,400
11/09/20003,315.513,352.453,264.663,315.38
11/10/20003,4203,4203,3033,385
11/13/20003,3853,4183,2513,370
11/14/20003,3413,347.753,2103,270
11/15/20003,3003,3003,1713,185
11/16/20003,2163,2743,2053,235
11/17/20003,2803,3473,220.53,332
11/20/20003,3483,3493,3113,330
11/21/20003,3463,3463,3023,320
11/22/20003,3303,3503,2443,260
11/23/20003,3003,3543,2413,345
11/24/20003,3513,3843,2833,380
11/27/20003,3403,4503,3333,450
11/28/20003,4503,476.753,3503,456
11/29/20003,3653,4743,3373,455
11/30/20003,4613,6053,4103,600
12/01/20003,5853,5853,4253,460
12/04/20003,4603,5003,3803,400
12/05/20003,4243,4803,4223,460
12/06/20003,4703,4703,2823,300
12/07/20003,3003,3003,1823,235
12/08/20003,2573,2753,2003,216
12/11/20003,2503,2943,2363,260
12/12/20003,2823,2823,1903,211
12/13/20003,2503,2983,2273,260
12/14/20003,2863,3553,2773,340
12/15/20003,3503,4113,3403,380
12/18/20003,4003,4223,3403,400
12/19/20003,3313,4403,3313,440
12/20/20003,4303,4803,4003,480
12/21/20003,4803,4803,3453,356
12/22/20003,3823,3823,3243,324
12/25/20003,3243,3243,3243,324
12/26/20003,3243,3243,3243,324
12/27/20003,2983,4303,2323,425
12/28/20003,4263,4403,3843,417
12/29/20003,4173,4283,3143,375