AZN.L
AstraZeneca PLC
13:27:20
13316 £
0.0000 (%0.00)
Previous Close: 13154
Day Low₺13222
Day High₺13396
AZN.L: AstraZeneca PLC Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,225.346
CLOSE 3,226.7471
Low
LOW 2,724
High
HIGH 3,564
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 3,375 | 3,375 | 3,375 | 3,375 |
| 01/02/2001 | 3,348 | 3,418 | 3,318 | 3,385 |
| 01/03/2001 | 3,370 | 3,399 | 3,322 | 3,340 |
| 01/04/2001 | 3,300 | 3,300 | 3,170 | 3,190 |
| 01/05/2001 | 3,200 | 3,215 | 3,010 | 3,130 |
| 01/08/2001 | 3,150 | 3,185 | 3,110 | 3,150 |
| 01/09/2001 | 3,163 | 3,165 | 3,050 | 3,090 |
| 01/10/2001 | 3,114 | 3,126 | 3,076 | 3,090 |
| 01/11/2001 | 3,114 | 3,148 | 3,075 | 3,095 |
| 01/12/2001 | 3,160 | 3,180 | 3,079 | 3,087 |
| 01/15/2001 | 3,107 | 3,205 | 3,105 | 3,180 |
| 01/16/2001 | 3,203 | 3,219 | 3,163 | 3,209 |
| 01/17/2001 | 3,210 | 3,235 | 3,135 | 3,189 |
| 01/18/2001 | 3,165 | 3,165 | 3,106 | 3,110 |
| 01/19/2001 | 3,100 | 3,117 | 3,000 | 3,000 |
| 01/22/2001 | 3,000 | 3,050 | 3,000 | 3,016 |
| 01/23/2001 | 3,060 | 3,079 | 3,020 | 3,030 |
| 01/24/2001 | 3,045 | 3,076 | 3,019 | 3,032 |
| 01/25/2001 | 3,074 | 3,074 | 3,014 | 3,032 |
| 01/26/2001 | 3,025 | 3,077 | 3,025 | 3,050 |
| 01/29/2001 | 3,050 | 3,064 | 3,030 | 3,045 |
| 01/30/2001 | 3,025 | 3,040 | 2,988 | 3,008 |
| 01/31/2001 | 3,033 | 3,035 | 2,965 | 2,972 |
| 02/01/2001 | 2,989 | 3,027 | 2,965 | 3,013 |
| 02/02/2001 | 3,038 | 3,129 | 3,017 | 3,129 |
| 02/05/2001 | 3,120 | 3,136 | 3,086 | 3,096 |
| 02/06/2001 | 3,070 | 3,100 | 3,010 | 3,050 |
| 02/07/2001 | 3,039 | 3,040 | 2,995 | 3,004 |
| 02/08/2001 | 2,925 | 2,973 | 2,869 | 2,963 |
| 02/09/2001 | 2,975 | 3,034 | 2,950 | 3,000 |
| 02/12/2001 | 3,010 | 3,050 | 2,984 | 3,041 |
| 02/13/2001 | 3,050 | 3,109 | 3,028 | 3,075 |
| 02/14/2001 | 3,098 | 3,098 | 3,025 | 3,026 |
| 02/15/2001 | 3,026 | 3,026 | 2,980 | 3,000 |
| 02/16/2001 | 3,000 | 3,015 | 2,910 | 2,936 |
| 02/19/2001 | 2,940 | 2,964 | 2,919 | 2,928 |
| 02/20/2001 | 2,930 | 2,938 | 2,878 | 2,880 |
| 02/21/2001 | 2,950 | 3,150 | 2,935 | 3,135 |
| 02/22/2001 | 3,112 | 3,170 | 3,100 | 3,145 |
| 02/23/2001 | 3,140 | 3,140 | 3,086 | 3,109 |
| 02/26/2001 | 3,098 | 3,110 | 3,058 | 3,085 |
| 02/27/2001 | 3,107 | 3,121 | 3,067 | 3,087 |
| 02/28/2001 | 3,065 | 3,172 | 3,065 | 3,149 |
| 03/01/2001 | 3,160 | 3,205 | 3,137 | 3,199 |
| 03/02/2001 | 3,190 | 3,248 | 3,169 | 3,208 |
| 03/05/2001 | 3,207 | 3,207 | 3,155 | 3,161 |
| 03/06/2001 | 3,143 | 3,160 | 3,127 | 3,137 |
| 03/07/2001 | 3,116 | 3,139 | 3,104 | 3,115 |
| 03/08/2001 | 3,130 | 3,130 | 3,035 | 3,060 |
| 03/09/2001 | 3,026 | 3,148 | 3,026 | 3,120 |
| 03/12/2001 | 3,120 | 3,160 | 3,088 | 3,132 |
| 03/13/2001 | 3,100 | 3,119 | 3,052 | 3,100 |
| 03/14/2001 | 3,078 | 3,110 | 2,975 | 3,051 |
| 03/15/2001 | 3,060 | 3,199 | 3,035 | 3,199 |
| 03/16/2001 | 3,190 | 3,209 | 3,090 | 3,165 |
| 03/19/2001 | 3,168 | 3,259 | 3,140 | 3,220 |
| 03/20/2001 | 3,230 | 3,270 | 3,230 | 3,266 |
| 03/21/2001 | 3,225 | 3,283 | 3,220 | 3,270 |
| 03/22/2001 | 3,250 | 3,250 | 3,060 | 3,060 |
| 03/23/2001 | 3,060 | 3,170 | 3,060 | 3,150 |
| 03/26/2001 | 3,150 | 3,202 | 3,150 | 3,197 |
| 03/27/2001 | 3,201 | 3,260 | 3,185 | 3,250 |
| 03/28/2001 | 3,250 | 3,250 | 3,200 | 3,220 |
| 03/29/2001 | 3,172 | 3,270 | 3,172 | 3,244 |
| 03/30/2001 | 3,248 | 3,386 | 3,248 | 3,360 |
| 04/02/2001 | 3,377 | 3,380 | 3,310 | 3,329 |
| 04/03/2001 | 3,325 | 3,325 | 3,265 | 3,308 |
| 04/04/2001 | 3,240 | 3,340 | 3,224 | 3,332 |
| 04/05/2001 | 3,320 | 3,389 | 3,320 | 3,380 |
| 04/06/2001 | 3,385 | 3,400 | 3,298 | 3,360 |
| 04/09/2001 | 3,380 | 3,405 | 3,310 | 3,381 |
| 04/10/2001 | 3,385 | 3,500 | 3,385 | 3,425 |
| 04/11/2001 | 3,425 | 3,430 | 3,322 | 3,322 |
| 04/12/2001 | 3,320 | 3,321 | 3,220 | 3,295 |
| 04/13/2001 | 3,295 | 3,295 | 3,295 | 3,295 |
| 04/16/2001 | 3,295 | 3,295 | 3,295 | 3,295 |
| 04/17/2001 | 3,320 | 3,360 | 3,216 | 3,350 |
| 04/18/2001 | 3,319 | 3,395 | 3,282 | 3,395 |
| 04/19/2001 | 3,320 | 3,320 | 3,221 | 3,240 |
| 04/20/2001 | 3,265 | 3,289 | 3,223 | 3,240 |
| 04/23/2001 | 3,250 | 3,286 | 3,245 | 3,256 |
| 04/24/2001 | 3,265 | 3,308 | 3,180 | 3,180 |
| 04/25/2001 | 3,175 | 3,260 | 3,156 | 3,237 |
| 04/26/2001 | 3,238 | 3,287 | 3,170 | 3,264 |
| 04/27/2001 | 3,240 | 3,332 | 3,240 | 3,301 |
| 04/30/2001 | 3,291 | 3,326 | 3,228 | 3,254 |
| 05/01/2001 | 3,230 | 3,263 | 3,215 | 3,245 |
| 05/02/2001 | 3,220 | 3,291 | 3,220 | 3,260 |
| 05/03/2001 | 3,240 | 3,268 | 3,154 | 3,179 |
| 05/04/2001 | 3,157 | 3,225 | 3,144 | 3,200 |
| 05/07/2001 | 3,200 | 3,200 | 3,200 | 3,200 |
| 05/08/2001 | 3,219 | 3,258 | 3,180 | 3,250 |
| 05/09/2001 | 3,181 | 3,305 | 3,181 | 3,280 |
| 05/10/2001 | 3,306 | 3,337 | 3,288 | 3,325 |
| 05/11/2001 | 3,330 | 3,341 | 3,267 | 3,284 |
| 05/14/2001 | 3,289 | 3,289 | 3,149 | 3,149 |
| 05/15/2001 | 3,240 | 3,288 | 3,230 | 3,249 |
| 05/16/2001 | 3,270 | 3,330 | 3,210 | 3,330 |
| 05/17/2001 | 3,350 | 3,411 | 3,325 | 3,400 |
| 05/18/2001 | 3,420 | 3,492 | 3,372 | 3,448 |
| 05/21/2001 | 3,430 | 3,459 | 3,400 | 3,425 |
| 05/22/2001 | 3,450 | 3,450 | 3,381 | 3,432 |
| 05/23/2001 | 3,401 | 3,483 | 3,386 | 3,386 |
| 05/24/2001 | 3,385 | 3,440 | 3,360 | 3,430 |
| 05/25/2001 | 3,419 | 3,419 | 3,356 | 3,381 |
| 05/28/2001 | 3,381 | 3,381 | 3,381 | 3,381 |
| 05/29/2001 | 3,340 | 3,375 | 3,311 | 3,357 |
| 05/30/2001 | 3,360 | 3,370 | 3,311 | 3,317 |
| 05/31/2001 | 3,343 | 3,343 | 3,269 | 3,325 |
| 06/01/2001 | 3,292 | 3,386 | 3,291 | 3,380 |
| 06/04/2001 | 3,394 | 3,444 | 3,394 | 3,410 |
| 06/05/2001 | 3,411 | 3,478 | 3,390 | 3,478 |
| 06/06/2001 | 3,470 | 3,520 | 3,470 | 3,495 |
| 06/07/2001 | 3,521 | 3,548 | 3,494 | 3,540 |
| 06/08/2001 | 3,550 | 3,564 | 3,510 | 3,555 |
| 06/11/2001 | 3,500 | 3,555 | 3,480 | 3,494 |
| 06/12/2001 | 3,493 | 3,517 | 3,435 | 3,465 |
| 06/13/2001 | 3,470 | 3,531 | 3,470 | 3,490 |
| 06/14/2001 | 3,506 | 3,535 | 3,456 | 3,518 |
| 06/15/2001 | 3,500 | 3,529 | 3,462 | 3,490 |
| 06/18/2001 | 3,480 | 3,520 | 3,475 | 3,481 |
| 06/19/2001 | 3,474 | 3,500 | 3,458 | 3,460 |
| 06/20/2001 | 3,446 | 3,490 | 3,389 | 3,470 |
| 06/21/2001 | 3,470 | 3,500 | 3,422 | 3,425 |
| 06/22/2001 | 3,439.1 | 3,513.5 | 3,387 | 3,435 |
| 06/25/2001 | 3,381 | 3,435 | 3,380 | 3,430 |
| 06/26/2001 | 3,401 | 3,417 | 3,349 | 3,352 |
| 06/27/2001 | 3,360 | 3,382 | 3,270 | 3,320 |
| 06/28/2001 | 3,290 | 3,384 | 3,290 | 3,331 |
| 06/29/2001 | 3,320 | 3,353 | 3,280 | 3,313 |
| 07/02/2001 | 3,300 | 3,300 | 3,240 | 3,280 |
| 07/03/2001 | 3,273 | 3,304 | 3,258 | 3,295 |
| 07/04/2001 | 3,270 | 3,310 | 3,266 | 3,281 |
| 07/05/2001 | 3,281 | 3,312 | 3,250 | 3,285 |
| 07/06/2001 | 3,235 | 3,300 | 3,226 | 3,295 |
| 07/09/2001 | 3,285 | 3,307 | 3,244 | 3,290 |
| 07/10/2001 | 3,282 | 3,349 | 3,282 | 3,317 |
| 07/11/2001 | 3,316 | 3,338 | 3,270 | 3,310 |
| 07/12/2001 | 3,338 | 3,365 | 3,319 | 3,344 |
| 07/13/2001 | 3,340 | 3,387 | 3,302 | 3,380 |
| 07/16/2001 | 3,380 | 3,395 | 3,343 | 3,360 |
| 07/17/2001 | 3,360 | 3,367 | 3,318 | 3,356 |
| 07/18/2001 | 3,355 | 3,462 | 3,355 | 3,455 |
| 07/19/2001 | 3,503 | 3,515 | 3,449 | 3,472 |
| 07/20/2001 | 3,440 | 3,505 | 3,420 | 3,505 |
| 07/23/2001 | 3,500 | 3,510 | 3,399 | 3,400 |
| 07/24/2001 | 3,400 | 3,400 | 3,320 | 3,330 |
| 07/25/2001 | 3,365 | 3,365 | 3,235 | 3,265 |
| 07/26/2001 | 3,268 | 3,380 | 3,237 | 3,361 |
| 07/27/2001 | 3,385 | 3,441 | 3,385 | 3,430 |
| 07/30/2001 | 3,400 | 3,452 | 3,391 | 3,430 |
| 07/31/2001 | 3,430 | 3,485 | 3,401 | 3,484 |
| 08/01/2001 | 3,484 | 3,508 | 3,462 | 3,480 |
| 08/02/2001 | 3,480 | 3,550 | 3,465 | 3,505 |
| 08/03/2001 | 3,500 | 3,500 | 3,462 | 3,490 |
| 08/06/2001 | 3,489 | 3,500 | 3,450 | 3,486 |
| 08/07/2001 | 3,489 | 3,540 | 3,465 | 3,512 |
| 08/08/2001 | 3,495 | 3,520 | 3,429 | 3,458 |
| 08/09/2001 | 3,402 | 3,440 | 3,372 | 3,389 |
| 08/10/2001 | 3,370 | 3,400 | 3,326 | 3,400 |
| 08/13/2001 | 3,390 | 3,405 | 3,312 | 3,320 |
| 08/14/2001 | 3,320 | 3,380 | 3,320 | 3,355 |
| 08/15/2001 | 3,328 | 3,371 | 3,328 | 3,360 |
| 08/16/2001 | 3,348 | 3,351 | 3,272 | 3,272 |
| 08/17/2001 | 3,300 | 3,310 | 3,174 | 3,212 |
| 08/20/2001 | 3,217 | 3,255 | 3,190 | 3,210 |
| 08/21/2001 | 3,221 | 3,330 | 3,221 | 3,328 |
| 08/22/2001 | 3,280 | 3,367 | 3,280 | 3,315 |
| 08/23/2001 | 3,350 | 3,350 | 3,255 | 3,268 |
| 08/24/2001 | 3,290.2 | 3,295 | 3,242 | 3,270 |
| 08/27/2001 | 3,270 | 3,270 | 3,270 | 3,270 |
| 08/28/2001 | 3,280 | 3,341 | 3,260 | 3,317 |
| 08/29/2001 | 3,282 | 3,341 | 3,279 | 3,315 |
| 08/30/2001 | 3,280 | 3,330 | 3,265 | 3,265 |
| 08/31/2001 | 3,265 | 3,350 | 3,255 | 3,327 |
| 09/03/2001 | 3,320 | 3,324 | 3,292 | 3,306 |
| 09/04/2001 | 3,310 | 3,354 | 3,231 | 3,273 |
| 09/05/2001 | 3,255 | 3,288 | 3,206 | 3,234 |
| 09/06/2001 | 3,240 | 3,240 | 3,136 | 3,151 |
| 09/07/2001 | 3,200 | 3,200 | 3,082 | 3,138 |
| 09/10/2001 | 3,098 | 3,135 | 2,950 | 3,102 |
| 09/11/2001 | 3,071 | 3,159 | 2,794 | 2,931 |
| 09/12/2001 | 2,851 | 3,176 | 2,851 | 3,165 |
| 09/13/2001 | 3,159 | 3,250 | 3,126 | 3,193 |
| 09/14/2001 | 3,193 | 3,206 | 3,000 | 3,026 |
| 09/17/2001 | 2,989 | 3,170 | 2,970 | 3,136 |
| 09/18/2001 | 3,100 | 3,130 | 3,022 | 3,110 |
| 09/19/2001 | 3,120 | 3,177 | 3,065 | 3,106 |
| 09/20/2001 | 3,115 | 3,115 | 2,991 | 3,040 |
| 09/21/2001 | 3,036 | 3,036 | 2,724 | 2,913 |
| 09/24/2001 | 2,931 | 3,014 | 2,925 | 3,000 |
| 09/25/2001 | 3,025 | 3,025 | 2,945 | 2,975 |
| 09/26/2001 | 2,960 | 2,960 | 2,881 | 2,955 |
| 09/27/2001 | 2,950 | 3,108 | 2,922 | 3,100 |
| 09/28/2001 | 3,100 | 3,198 | 3,100 | 3,165 |
| 10/01/2001 | 3,130 | 3,174 | 3,080 | 3,115 |
| 10/02/2001 | 3,147 | 3,200 | 3,062 | 3,185 |
| 10/03/2001 | 3,175 | 3,190 | 3,063 | 3,190 |
| 10/04/2001 | 3,197 | 3,200 | 3,070 | 3,135 |
| 10/05/2001 | 3,135 | 3,195 | 3,099 | 3,175 |
| 10/08/2001 | 3,164 | 3,210 | 3,128 | 3,160 |
| 10/09/2001 | 3,160 | 3,160 | 3,097 | 3,114 |
| 10/10/2001 | 3,105 | 3,199 | 3,072 | 3,198 |
| 10/11/2001 | 3,216 | 3,293 | 3,180 | 3,195 |
| 10/12/2001 | 3,195 | 3,210 | 3,143 | 3,204 |
| 10/15/2001 | 3,200 | 3,200 | 3,132 | 3,169 |
| 10/16/2001 | 3,168 | 3,232 | 3,161 | 3,170 |
| 10/17/2001 | 3,190 | 3,269 | 3,187 | 3,247 |
| 10/18/2001 | 3,215 | 3,290 | 3,190 | 3,274 |
| 10/19/2001 | 3,250 | 3,301 | 3,211 | 3,234 |
| 10/22/2001 | 3,269 | 3,269 | 3,210 | 3,245 |
| 10/23/2001 | 3,269 | 3,290 | 3,227 | 3,260 |
| 10/24/2001 | 3,259 | 3,289 | 3,174 | 3,220 |
| 10/25/2001 | 3,250 | 3,250 | 3,100 | 3,124 |
| 10/26/2001 | 3,140 | 3,157 | 3,111 | 3,149 |
| 10/29/2001 | 3,134 | 3,134 | 3,045 | 3,045 |
| 10/30/2001 | 3,020 | 3,089 | 3,010 | 3,072 |
| 10/31/2001 | 3,075 | 3,146 | 3,050 | 3,101 |
| 11/01/2001 | 3,060 | 3,181 | 3,060 | 3,181 |
| 11/02/2001 | 3,181 | 3,218 | 3,175 | 3,212 |
| 11/05/2001 | 3,198 | 3,290 | 3,198 | 3,285 |
| 11/06/2001 | 3,280 | 3,305 | 3,213 | 3,239 |
| 11/07/2001 | 3,226 | 3,275 | 3,200 | 3,239 |
| 11/08/2001 | 3,262 | 3,274 | 3,218 | 3,250 |
| 11/09/2001 | 3,240 | 3,274 | 3,227 | 3,254 |
| 11/12/2001 | 3,220 | 3,247 | 3,125 | 3,186 |
| 11/13/2001 | 3,220 | 3,250 | 3,210 | 3,210 |
| 11/14/2001 | 3,226 | 3,259 | 3,200 | 3,205 |
| 11/15/2001 | 3,183 | 3,250 | 3,171 | 3,175 |
| 11/16/2001 | 3,201 | 3,231 | 3,186 | 3,210 |
| 11/19/2001 | 3,210 | 3,236 | 3,168 | 3,175 |
| 11/20/2001 | 3,156 | 3,193 | 3,133 | 3,147 |
| 11/21/2001 | 3,180 | 3,262 | 3,179 | 3,247 |
| 11/22/2001 | 3,255 | 3,290 | 3,226 | 3,250 |
| 11/23/2001 | 3,249 | 3,259 | 3,179 | 3,222 |
| 11/26/2001 | 3,244 | 3,252 | 3,165 | 3,194 |
| 11/27/2001 | 3,248 | 3,248 | 3,190 | 3,199 |
| 11/28/2001 | 3,237 | 3,237 | 3,137 | 3,179 |
| 11/29/2001 | 3,145 | 3,174 | 3,100 | 3,147 |
| 11/30/2001 | 3,164 | 3,167 | 3,089 | 3,135 |
| 12/03/2001 | 3,093 | 3,135 | 3,071 | 3,071 |
| 12/04/2001 | 3,097 | 3,180 | 3,053 | 3,172 |
| 12/05/2001 | 3,186 | 3,222 | 3,160 | 3,185 |
| 12/06/2001 | 3,136 | 3,222 | 3,136 | 3,215 |
| 12/07/2001 | 3,221 | 3,224 | 3,125 | 3,160 |
| 12/10/2001 | 3,179 | 3,210 | 3,140 | 3,160 |
| 12/11/2001 | 3,131 | 3,170 | 3,111 | 3,120 |
| 12/12/2001 | 3,045 | 3,100 | 3,026 | 3,073 |
| 12/13/2001 | 3,073 | 3,103 | 3,048 | 3,050 |
| 12/14/2001 | 3,059 | 3,068 | 3,003 | 3,047 |
| 12/17/2001 | 3,010 | 3,064 | 2,996 | 3,060 |
| 12/18/2001 | 3,060 | 3,085 | 3,007 | 3,070 |
| 12/19/2001 | 3,080 | 3,092 | 3,007 | 3,012 |
| 12/20/2001 | 3,020 | 3,068 | 3,008 | 3,020 |
| 12/21/2001 | 3,019 | 3,114 | 2,993 | 3,100 |
| 12/24/2001 | 3,098 | 3,098 | 3,060 | 3,070 |
| 12/25/2001 | 3,070 | 3,070 | 3,070 | 3,070 |
| 12/26/2001 | 3,070 | 3,070 | 3,070 | 3,070 |
| 12/27/2001 | 3,100 | 3,129 | 3,058 | 3,085 |
| 12/28/2001 | 3,085 | 3,144 | 3,058 | 3,139 |
| 12/31/2001 | 3,170 | 3,170 | 3,092 | 3,098 |