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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,735.2169
CLOSE 2,731.8429
Low
LOW 1,772
High
HIGH 3,645
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 3,098 | 3,098 | 3,098 | 3,098 |
| 01/02/2002 | 3,140 | 3,175 | 3,113 | 3,120 |
| 01/03/2002 | 3,138 | 3,165 | 3,108 | 3,130 |
| 01/04/2002 | 3,135 | 3,161 | 3,065 | 3,098 |
| 01/07/2002 | 3,140 | 3,140 | 3,055 | 3,077 |
| 01/08/2002 | 3,062 | 3,100 | 3,040 | 3,050 |
| 01/09/2002 | 3,050 | 3,075 | 3,043 | 3,067 |
| 01/10/2002 | 3,093 | 3,093 | 3,057 | 3,071 |
| 01/11/2002 | 3,135 | 3,153 | 3,106 | 3,115 |
| 01/14/2002 | 3,111 | 3,130 | 3,070 | 3,082 |
| 01/15/2002 | 3,075 | 3,099 | 3,052 | 3,099 |
| 01/16/2002 | 3,100 | 3,104 | 3,068 | 3,101 |
| 01/17/2002 | 3,066 | 3,113 | 3,066 | 3,088 |
| 01/18/2002 | 3,074 | 3,133 | 3,074 | 3,125 |
| 01/21/2002 | 3,130 | 3,157 | 3,111 | 3,134 |
| 01/22/2002 | 3,145 | 3,178 | 3,126 | 3,177 |
| 01/23/2002 | 3,153 | 3,228 | 3,140 | 3,214 |
| 01/24/2002 | 3,192 | 3,260 | 3,184 | 3,200 |
| 01/25/2002 | 3,198 | 3,198 | 3,115 | 3,141 |
| 01/28/2002 | 3,122 | 3,170 | 3,118 | 3,125 |
| 01/29/2002 | 3,144 | 3,145 | 3,084 | 3,086 |
| 01/30/2002 | 3,087 | 3,169 | 3,046 | 3,050 |
| 01/31/2002 | 3,063 | 3,250 | 3,062 | 3,250 |
| 02/01/2002 | 3,290 | 3,360 | 3,273 | 3,331 |
| 02/04/2002 | 3,323 | 3,348 | 3,290 | 3,345 |
| 02/05/2002 | 3,320 | 3,425 | 3,320 | 3,378 |
| 02/06/2002 | 3,330 | 3,396 | 3,330 | 3,378 |
| 02/07/2002 | 3,340 | 3,388 | 3,336 | 3,385 |
| 02/08/2002 | 3,379 | 3,415 | 3,363 | 3,380 |
| 02/11/2002 | 3,385 | 3,398 | 3,362 | 3,397 |
| 02/12/2002 | 3,425 | 3,480 | 3,415 | 3,428 |
| 02/13/2002 | 3,437 | 3,463 | 3,416 | 3,435 |
| 02/14/2002 | 3,440 | 3,518 | 3,434 | 3,500 |
| 02/15/2002 | 3,517 | 3,554 | 3,494 | 3,540 |
| 02/18/2002 | 3,500 | 3,518 | 3,480 | 3,481 |
| 02/19/2002 | 3,475 | 3,475 | 3,429 | 3,440 |
| 02/20/2002 | 3,417 | 3,483 | 3,402 | 3,460 |
| 02/21/2002 | 3,470 | 3,504 | 3,455 | 3,455 |
| 02/22/2002 | 3,469 | 3,535 | 3,455 | 3,519 |
| 02/25/2002 | 3,527 | 3,545 | 3,501 | 3,512 |
| 02/26/2002 | 3,535 | 3,563 | 3,514 | 3,550 |
| 02/27/2002 | 3,551 | 3,640 | 3,550 | 3,625 |
| 02/28/2002 | 3,615 | 3,630 | 3,565 | 3,576 |
| 03/01/2002 | 3,602 | 3,625 | 3,571 | 3,625 |
| 03/04/2002 | 3,633 | 3,645 | 3,545 | 3,590 |
| 03/05/2002 | 3,590 | 3,625 | 3,545 | 3,555 |
| 03/06/2002 | 3,534 | 3,547 | 3,438 | 3,514 |
| 03/07/2002 | 3,514 | 3,520 | 3,481 | 3,481 |
| 03/08/2002 | 3,443 | 3,514 | 3,443 | 3,501 |
| 03/11/2002 | 3,486 | 3,500 | 3,449 | 3,453 |
| 03/12/2002 | 3,427 | 3,503 | 3,427 | 3,495 |
| 03/13/2002 | 3,500 | 3,569 | 3,476 | 3,547 |
| 03/14/2002 | 3,519 | 3,521 | 3,459 | 3,500 |
| 03/15/2002 | 3,458 | 3,482 | 3,430 | 3,472 |
| 03/18/2002 | 3,458.6 | 3,458.6 | 3,449 | 3,449 |
| 03/19/2002 | 3,442 | 3,493 | 3,442 | 3,463 |
| 03/20/2002 | 3,498 | 3,498 | 3,430 | 3,451 |
| 03/21/2002 | 3,425 | 3,449 | 3,388 | 3,391 |
| 03/22/2002 | 3,395 | 3,466 | 3,380 | 3,450 |
| 03/25/2002 | 3,475 | 3,499 | 3,419 | 3,420 |
| 03/26/2002 | 3,410 | 3,465 | 3,397 | 3,400 |
| 03/27/2002 | 3,400 | 3,438 | 3,387 | 3,426 |
| 03/28/2002 | 3,425 | 3,502 | 3,425 | 3,487 |
| 03/29/2002 | 3,487 | 3,487 | 3,487 | 3,487 |
| 04/01/2002 | 3,487 | 3,487 | 3,487 | 3,487 |
| 04/02/2002 | 3,518 | 3,518 | 3,447 | 3,467 |
| 04/03/2002 | 3,495 | 3,502 | 3,450 | 3,490 |
| 04/04/2002 | 3,472 | 3,481 | 3,400 | 3,402 |
| 04/05/2002 | 3,400 | 3,486 | 3,400 | 3,457 |
| 04/08/2002 | 3,457 | 3,457 | 3,385 | 3,387 |
| 04/09/2002 | 3,398 | 3,455 | 3,398 | 3,436 |
| 04/10/2002 | 3,471 | 3,569 | 3,471 | 3,556 |
| 04/11/2002 | 3,575 | 3,622 | 3,556 | 3,574 |
| 04/12/2002 | 3,553 | 3,579 | 3,525 | 3,556 |
| 04/15/2002 | 3,550 | 3,588 | 3,509 | 3,561 |
| 04/16/2002 | 3,586 | 3,597 | 3,485 | 3,498 |
| 04/17/2002 | 3,512 | 3,520 | 3,474 | 3,495 |
| 04/18/2002 | 3,494 | 3,494 | 3,407 | 3,415 |
| 04/19/2002 | 3,380 | 3,443 | 3,356 | 3,425 |
| 04/22/2002 | 3,425 | 3,461 | 3,420 | 3,461 |
| 04/23/2002 | 3,477 | 3,488 | 3,426 | 3,471 |
| 04/24/2002 | 3,499 | 3,555 | 3,452 | 3,527 |
| 04/25/2002 | 3,500 | 3,546 | 3,250 | 3,340 |
| 04/26/2002 | 3,350 | 3,400 | 3,275 | 3,360 |
| 04/29/2002 | 3,359 | 3,367 | 3,309 | 3,319 |
| 04/30/2002 | 3,295 | 3,295 | 3,206 | 3,215 |
| 05/01/2002 | 3,218 | 3,233 | 3,175 | 3,192 |
| 05/02/2002 | 3,242 | 3,242 | 3,187 | 3,215 |
| 05/03/2002 | 3,190 | 3,209 | 3,157 | 3,168 |
| 05/06/2002 | 3,168 | 3,223 | 3,156 | 3,168 |
| 05/07/2002 | 3,125 | 3,164 | 3,090 | 3,099 |
| 05/08/2002 | 3,110 | 3,180 | 3,090 | 3,175 |
| 05/09/2002 | 3,175 | 3,175 | 3,140 | 3,156 |
| 05/10/2002 | 3,150 | 3,160 | 3,095 | 3,118 |
| 05/13/2002 | 3,089 | 3,093 | 3,060 | 3,080 |
| 05/14/2002 | 3,107 | 3,126 | 3,075 | 3,110 |
| 05/15/2002 | 3,129 | 3,242 | 3,113 | 3,220 |
| 05/16/2002 | 3,220 | 3,259 | 3,200 | 3,200 |
| 05/17/2002 | 3,220 | 3,239 | 3,193 | 3,197 |
| 05/20/2002 | 3,237 | 3,247 | 3,219 | 3,234 |
| 05/21/2002 | 3,240 | 3,264 | 3,225 | 3,237 |
| 05/22/2002 | 3,215 | 3,215 | 3,169 | 3,188 |
| 05/23/2002 | 3,199 | 3,201 | 3,134 | 3,157 |
| 05/24/2002 | 3,171 | 3,208 | 3,110 | 3,125 |
| 05/27/2002 | 3,128 | 3,128 | 3,071 | 3,080 |
| 05/28/2002 | 3,092 | 3,092 | 3,060 | 3,066 |
| 05/29/2002 | 3,063 | 3,063 | 2,998 | 3,017 |
| 05/30/2002 | 3,005 | 3,005 | 2,940 | 2,987 |
| 05/31/2002 | 3,004 | 3,034 | 2,985 | 3,006 |
| 06/03/2002 | 3,006 | 3,006 | 3,006 | 3,006 |
| 06/04/2002 | 3,006 | 3,034 | 2,955 | 3,006 |
| 06/05/2002 | 2,950 | 3,095 | 2,900 | 2,950 |
| 06/06/2002 | 2,950 | 2,950 | 2,856 | 2,858 |
| 06/07/2002 | 2,819 | 2,831 | 2,764 | 2,810 |
| 06/10/2002 | 2,844 | 2,939 | 2,830 | 2,925 |
| 06/11/2002 | 2,902 | 2,938 | 2,884 | 2,895 |
| 06/12/2002 | 2,880 | 2,880 | 2,771 | 2,801 |
| 06/13/2002 | 2,816 | 2,925 | 2,721 | 2,740 |
| 06/14/2002 | 2,734 | 2,760 | 2,612 | 2,760 |
| 06/17/2002 | 2,770 | 2,907 | 2,700 | 2,887 |
| 06/18/2002 | 2,897 | 2,897 | 2,769 | 2,823 |
| 06/19/2002 | 2,800 | 2,800 | 2,711 | 2,770 |
| 06/20/2002 | 2,765 | 2,825 | 2,655 | 2,670 |
| 06/21/2002 | 2,635 | 2,744 | 2,583 | 2,690 |
| 06/24/2002 | 2,692 | 2,714 | 2,613 | 2,634 |
| 06/25/2002 | 2,684 | 2,740 | 2,655 | 2,720 |
| 06/26/2002 | 2,630 | 2,740 | 2,575 | 2,692 |
| 06/27/2002 | 2,745 | 2,790 | 2,660 | 2,660 |
| 06/28/2002 | 2,698 | 2,768 | 2,660 | 2,716 |
| 07/01/2002 | 2,669 | 2,720 | 2,650 | 2,680 |
| 07/02/2002 | 2,637 | 2,637 | 2,521 | 2,525 |
| 07/03/2002 | 2,531 | 2,549 | 2,425 | 2,430 |
| 07/04/2002 | 2,477 | 2,489 | 2,430 | 2,460 |
| 07/05/2002 | 2,525 | 2,605 | 2,500 | 2,600 |
| 07/08/2002 | 2,574 | 2,680 | 2,544 | 2,619 |
| 07/09/2002 | 2,610 | 2,712 | 2,605 | 2,646 |
| 07/10/2002 | 2,549 | 2,573 | 2,460 | 2,465 |
| 07/11/2002 | 2,388 | 2,440 | 2,342 | 2,342 |
| 07/12/2002 | 2,427 | 2,435 | 2,323 | 2,370 |
| 07/15/2002 | 2,396 | 2,400 | 2,215 | 2,240 |
| 07/16/2002 | 2,285 | 2,285 | 2,069 | 2,281 |
| 07/17/2002 | 2,260 | 2,341 | 2,198 | 2,340 |
| 07/18/2002 | 2,340 | 2,407 | 2,293 | 2,374 |
| 07/19/2002 | 2,325 | 2,335 | 2,152 | 2,155 |
| 07/22/2002 | 2,138 | 2,158 | 2,050 | 2,050 |
| 07/23/2002 | 1,975 | 2,063 | 1,923 | 2,031 |
| 07/24/2002 | 2,015 | 2,020 | 1,880 | 2,002 |
| 07/25/2002 | 2,097 | 2,102 | 1,954 | 2,095 |
| 07/26/2002 | 2,107 | 2,179 | 2,045 | 2,173 |
| 07/29/2002 | 2,191 | 2,376 | 2,160 | 2,367 |
| 07/30/2002 | 2,368 | 2,388 | 2,272 | 2,300 |
| 07/31/2002 | 2,300 | 2,367 | 2,250 | 2,290 |
| 08/01/2002 | 2,296 | 2,345 | 2,246 | 2,246 |
| 08/02/2002 | 2,251 | 2,390 | 2,215 | 2,375 |
| 08/05/2002 | 2,390 | 2,390 | 2,266 | 2,335 |
| 08/06/2002 | 2,298 | 2,330 | 2,135 | 2,248 |
| 08/07/2002 | 2,226 | 2,228 | 2,140 | 2,202 |
| 08/08/2002 | 2,250 | 2,355 | 2,230 | 2,355 |
| 08/09/2002 | 2,365 | 2,407 | 2,311 | 2,406 |
| 08/12/2002 | 2,339 | 2,445 | 2,339 | 2,379 |
| 08/13/2002 | 2,400 | 2,402 | 2,328 | 2,362 |
| 08/14/2002 | 2,298 | 2,345 | 2,264 | 2,289 |
| 08/15/2002 | 2,310 | 2,388 | 2,310 | 2,358 |
| 08/16/2002 | 2,350 | 2,400 | 2,344 | 2,370 |
| 08/19/2002 | 2,369 | 2,425 | 2,015 | 2,090 |
| 08/20/2002 | 2,009 | 2,015 | 1,938 | 1,943 |
| 08/21/2002 | 1,926 | 2,045 | 1,913 | 1,955 |
| 08/22/2002 | 1,980 | 1,990 | 1,941 | 1,971 |
| 08/23/2002 | 1,986 | 2,016 | 1,956 | 1,973 |
| 08/26/2002 | 1,973 | 2,017 | 1,956 | 1,973 |
| 08/27/2002 | 1,981 | 2,000 | 1,955 | 1,982 |
| 08/28/2002 | 1,960 | 1,960 | 1,898 | 1,898 |
| 08/29/2002 | 1,896 | 1,896 | 1,824 | 1,857 |
| 08/30/2002 | 1,889 | 1,895 | 1,811 | 1,822 |
| 09/02/2002 | 1,823 | 1,905 | 1,823 | 1,888 |
| 09/03/2002 | 1,886 | 1,951 | 1,826 | 1,895 |
| 09/04/2002 | 1,879 | 1,943 | 1,873 | 1,925 |
| 09/05/2002 | 1,931 | 1,960 | 1,909 | 1,950 |
| 09/06/2002 | 1,960 | 2,051 | 1,937 | 2,010 |
| 09/09/2002 | 1,985 | 2,019 | 1,985 | 2,018 |
| 09/10/2002 | 2,020 | 2,057 | 1,990 | 2,055 |
| 09/11/2002 | 2,059 | 2,080 | 2,015 | 2,067 |
| 09/12/2002 | 2,067 | 2,067 | 2,000 | 2,000 |
| 09/13/2002 | 2,006 | 2,006 | 1,933 | 1,978 |
| 09/16/2002 | 1,984 | 2,015 | 1,940 | 1,980 |
| 09/17/2002 | 2,010 | 2,056 | 1,977 | 1,985 |
| 09/18/2002 | 1,985 | 1,985 | 1,910 | 1,930 |
| 09/19/2002 | 1,923 | 1,936 | 1,855 | 1,893 |
| 09/20/2002 | 1,885 | 2,069 | 1,846 | 1,946 |
| 09/23/2002 | 1,915 | 1,930 | 1,806 | 1,873 |
| 09/24/2002 | 1,857 | 1,867 | 1,772 | 1,799 |
| 09/25/2002 | 1,955 | 1,957 | 1,868 | 1,894 |
| 09/26/2002 | 1,908 | 1,996 | 1,906 | 1,991 |
| 09/27/2002 | 1,986 | 2,058 | 1,976 | 2,045 |
| 09/30/2002 | 2,000 | 2,010 | 1,883 | 1,928 |
| 10/01/2002 | 1,932 | 2,007 | 1,881 | 2,000 |
| 10/02/2002 | 2,050 | 2,145 | 2,050 | 2,130 |
| 10/03/2002 | 2,100 | 2,173 | 2,076 | 2,120 |
| 10/04/2002 | 2,128 | 2,128 | 2,023 | 2,057 |
| 10/07/2002 | 2,034 | 2,050 | 1,985 | 2,025 |
| 10/08/2002 | 2,048 | 2,085 | 1,927 | 1,947 |
| 10/09/2002 | 1,955 | 2,001 | 1,950 | 2,001 |
| 10/10/2002 | 1,996 | 2,022 | 1,962 | 2,000 |
| 10/11/2002 | 2,003 | 2,076 | 1,987 | 2,068 |
| 10/14/2002 | 2,366 | 2,385 | 2,301 | 2,340 |
| 10/15/2002 | 2,335 | 2,448 | 2,329 | 2,360 |
| 10/16/2002 | 2,347 | 2,360 | 2,253 | 2,285 |
| 10/17/2002 | 2,285 | 2,409 | 2,285 | 2,400 |
| 10/18/2002 | 2,407 | 2,430 | 2,347 | 2,376 |
| 10/21/2002 | 2,390 | 2,390 | 2,307 | 2,354 |
| 10/22/2002 | 2,322 | 2,397 | 2,300 | 2,325 |
| 10/23/2002 | 2,325 | 2,380 | 2,285 | 2,294 |
| 10/24/2002 | 2,306 | 2,380 | 2,225 | 2,363 |
| 10/25/2002 | 2,325 | 2,390 | 2,303 | 2,365 |
| 10/28/2002 | 2,400 | 2,428 | 2,351 | 2,377 |
| 10/29/2002 | 2,370 | 2,373 | 2,271 | 2,300 |
| 10/30/2002 | 2,310 | 2,345 | 2,270 | 2,339 |
| 10/31/2002 | 2,339 | 2,400 | 2,331 | 2,385 |
| 11/01/2002 | 2,351 | 2,360 | 2,255 | 2,259 |
| 11/04/2002 | 2,259 | 2,316 | 2,244 | 2,290 |
| 11/05/2002 | 2,238 | 2,267 | 2,207 | 2,261 |
| 11/06/2002 | 2,283 | 2,321 | 2,270 | 2,275 |
| 11/07/2002 | 2,313 | 2,375 | 2,307 | 2,338 |
| 11/08/2002 | 2,354 | 2,505 | 2,350 | 2,465 |
| 11/11/2002 | 2,479 | 2,479 | 2,433 | 2,435 |
| 11/12/2002 | 2,435 | 2,515 | 2,433 | 2,495 |
| 11/13/2002 | 2,489 | 2,515 | 2,470 | 2,510 |
| 11/14/2002 | 2,495 | 2,515 | 2,477 | 2,500 |
| 11/15/2002 | 2,515 | 2,543 | 2,490 | 2,518 |
| 11/18/2002 | 2,501 | 2,572 | 2,501 | 2,540 |
| 11/19/2002 | 2,528 | 2,528 | 2,491 | 2,505 |
| 11/20/2002 | 2,511 | 2,511 | 2,446 | 2,480 |
| 11/21/2002 | 2,496 | 2,532 | 2,485 | 2,523 |
| 11/22/2002 | 2,534 | 2,561 | 2,460 | 2,477 |
| 11/25/2002 | 2,475 | 2,475 | 2,411 | 2,426 |
| 11/26/2002 | 2,444 | 2,465 | 2,412 | 2,426 |
| 11/27/2002 | 2,410 | 2,490 | 2,410 | 2,470 |
| 11/28/2002 | 2,450 | 2,497 | 2,422 | 2,452 |
| 11/29/2002 | 2,435 | 2,489 | 2,434 | 2,446 |
| 12/02/2002 | 2,450 | 2,454 | 2,410 | 2,430 |
| 12/03/2002 | 2,411 | 2,451 | 2,406 | 2,406 |
| 12/04/2002 | 2,400 | 2,413 | 2,360 | 2,407 |
| 12/05/2002 | 2,396 | 2,457 | 2,342 | 2,356 |
| 12/06/2002 | 2,345 | 2,387 | 2,276 | 2,308 |
| 12/09/2002 | 2,275 | 2,315 | 2,247 | 2,290 |
| 12/10/2002 | 2,280 | 2,321 | 2,237 | 2,238 |
| 12/11/2002 | 2,250 | 2,327 | 2,240 | 2,315 |
| 12/12/2002 | 2,314 | 2,334 | 2,285 | 2,321 |
| 12/13/2002 | 2,338 | 2,338 | 2,256 | 2,306 |
| 12/16/2002 | 2,280 | 2,317 | 2,251 | 2,313 |
| 12/17/2002 | 2,322 | 2,322 | 2,231 | 2,235 |
| 12/18/2002 | 2,240 | 2,270 | 2,156 | 2,200 |
| 12/19/2002 | 2,208 | 2,219 | 2,148 | 2,215 |
| 12/20/2002 | 2,206 | 2,234 | 2,190 | 2,228 |
| 12/23/2002 | 2,228 | 2,279 | 2,200 | 2,279 |
| 12/24/2002 | 2,279 | 2,316 | 2,265 | 2,299 |
| 12/25/2002 | 2,299 | 2,299 | 2,299 | 2,299 |
| 12/26/2002 | 2,299 | 2,299 | 2,299 | 2,299 |
| 12/27/2002 | 2,221 | 2,297 | 2,176 | 2,194 |
| 12/30/2002 | 2,166 | 2,200 | 2,160 | 2,200 |
| 12/31/2002 | 2,176 | 2,220 | 2,176 | 2,220 |