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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,443.2069
CLOSE 2,440.9923

Low

LOW 1,800

High

HIGH 2,894
DATEOPENHIGHLOWCLOSE
01/01/20032,2202,2202,2202,220
01/02/20032,2182,2202,1572,175
01/03/20032,1992,2032,1742,187
01/06/20032,1982,2202,1502,175
01/07/20032,1792,1792,1042,130
01/08/20032,1102,1172,0492,064
01/09/20032,0602,1031,9852,042
01/10/20032,0562,1102,0422,105
01/13/20032,1302,1372,0502,085
01/14/20032,0922,1082,0662,070
01/15/20032,0952,1052,0602,091
01/16/20032,0922,0992,0642,084
01/17/20032,0842,0882,0532,057
01/20/20032,0602,0832,0522,056
01/21/20032,0722,0782,0302,034
01/22/20032,0362,0361,9511,988
01/23/20032,0142,0591,9301,932
01/24/20031,9491,9491,8931,899
01/27/20031,8711,8821,8001,820
01/28/20031,8501,8501,8051,836
01/29/20031,8401,9221,8001,922
01/30/20031,9452,0951,8962,078
01/31/20032,0452,1002,0302,055
02/03/20032,0862,1102,0652,089
02/04/20032,0372,0832,0202,036
02/05/20032,0302,0742,0082,068
02/06/20032,0592,0942,0312,058
02/07/20032,0592,0702,0312,056
02/10/20032,0572,1022,0352,069
02/11/20032,1062,1442,0752,135
02/12/20032,1252,1432,0662,112
02/13/20032,1092,1092,0592,075
02/14/20032,0902,1582,0882,103
02/17/20032,1602,1682,1322,143
02/18/20032,1402,2202,0992,189
02/19/20032,1992,2052,1222,147
02/20/20032,1572,1772,1262,155
02/21/20032,1292,1852,0992,182
02/24/20032,1692,1852,1182,126
02/25/20032,0972,1042,0372,055
02/26/20032,0612,0742,0182,030
02/27/20032,0452,0551,9601,980
02/28/20031,9802,0481,9552,048
03/03/20032,0552,0962,0402,087
03/04/20032,0822,0872,0502,068
03/05/20032,0602,0652,0182,023
03/06/20032,0322,0491,9752,024
03/07/20032,0002,0331,9752,003
03/10/20031,9761,9761,9361,965
03/11/20031,9501,9501,8841,900
03/12/20031,9171,9291,8011,827
03/13/20031,8431,9351,8371,932
03/14/20031,9532,0261,9531,998
03/17/20031,9742,1201,9382,080
03/18/20032,0902,1412,0612,094
03/19/20032,0912,2042,0732,170
03/20/20032,1862,2332,1572,208
03/21/20032,2132,2962,2132,262
03/24/20032,2502,2702,1862,205
03/25/20032,1622,2492,1172,231
03/26/20032,2442,2812,1812,268
03/27/20032,2682,2852,1992,223
03/28/20032,2262,2452,1722,199
03/31/20032,2032,2032,1332,157
04/01/20032,1582,2332,1552,216
04/02/20032,2372,2872,2152,265
04/03/20032,2652,2702,1642,190
04/04/20032,1902,2592,1702,232
04/07/20032,2632,3552,2632,354
04/08/20032,3002,3422,2692,310
04/09/20032,3012,3422,2752,303
04/10/20032,2802,3002,2162,216
04/11/20032,2202,2352,1792,185
04/14/20032,1932,2422,1762,233
04/15/20032,2402,3472,2402,280
04/16/20032,2902,3072,1982,198
04/17/20032,1952,2362,1692,213
04/18/20032,2132,2362,1692,213
04/21/20032,2132,2362,1692,213
04/22/20032,2402,2502,1962,243
04/23/20032,2702,3282,2702,328
04/24/20032,3302,3802,3292,354
04/25/20032,3752,4022,3502,381
04/28/20032,3752,4312,3662,424
04/29/20032,4412,4502,3552,376
04/30/20032,4002,5002,3992,455
05/01/20032,4702,4882,4402,460
05/02/20032,4902,5202,4722,508
05/05/20032,5082,5082,5082,508
05/06/20032,6352,6452,5312,560
05/07/20032,5602,5602,5152,535
05/08/20032,5382,5382,4822,491
05/09/20032,5002,5112,4502,490
05/12/20032,5052,5332,4812,526
05/13/20032,5262,5722,5262,567
05/14/20032,5762,6192,5582,582
05/15/20032,5782,6382,5722,620
05/16/20032,6302,6952,6142,676
05/19/20032,6562,6762,5452,550
05/20/20032,5382,5382,4712,509
05/21/20032,5052,5112,4372,449
05/22/20032,4672,5092,4612,509
05/23/20032,5242,5312,4462,468
05/26/20032,4682,4682,4682,468
05/27/20032,4892,5102,4252,502
05/28/20032,5202,5642,5202,529
05/29/20032,5292,5312,4872,507
05/30/20032,4852,5012,4732,473
06/02/20032,5102,5182,4432,515
06/03/20032,5052,5202,4722,516
06/04/20032,5222,5482,4912,532
06/05/20032,5492,5842,5322,570
06/06/20032,6582,6952,6422,694
06/09/20032,6622,6852,6272,636
06/10/20032,6362,6722,6362,657
06/11/20032,6502,6642,6082,660
06/12/20032,6852,6902,6392,652
06/13/20032,6772,6772,6092,630
06/16/20032,6102,6442,6052,633
06/17/20032,6562,6732,6322,670
06/18/20032,6762,6992,6442,696
06/19/20032,6902,6952,6082,610
06/20/20032,6062,6112,5652,565
06/23/20032,5572,5592,5032,507
06/24/20032,5102,5302,4852,490
06/25/20032,5132,5132,4642,475
06/26/20032,4512,4692,4392,444
06/27/20032,4662,4872,4492,482
06/30/20032,4602,5182,4302,430
07/01/20032,4342,4502,3702,370
07/02/20032,4032,4342,3872,405
07/03/20032,4052,5092,4052,500
07/04/20032,4972,5112,4652,488
07/07/20032,5122,5652,5112,565
07/08/20032,5202,5482,4632,493
07/09/20032,5132,5192,4372,455
07/10/20032,5772,5802,5152,545
07/11/20032,5182,5602,5072,540
07/14/20032,5612,5682,4502,560
07/15/20032,5452,5512,4572,459
07/16/20032,4692,4902,4512,455
07/17/20032,4442,4532,4062,435
07/18/20032,4292,4632,4252,430
07/21/20032,4602,4602,3922,394
07/22/20032,4002,4622,4002,421
07/23/20032,4332,4702,4222,450
07/24/20032,4602,6252,4602,508
07/25/20032,5002,5062,4662,494
07/28/20032,5012,5252,4532,462
07/29/20032,4682,4682,4082,460
07/30/20032,4612,5002,4422,491
07/31/20032,4912,5002,4142,483
08/01/20032,4502,4802,4242,430
08/04/20032,4402,4452,3842,396
08/05/20032,4052,4372,3902,424
08/06/20032,4202,4202,3682,387
08/07/20032,3842,4452,3602,426
08/08/20032,4322,4962,4312,490
08/11/20032,4982,5212,4442,473
08/12/20032,4802,5082,4772,489
08/13/20032,5252,5852,5242,536
08/14/20032,5592,6102,5412,603
08/15/20032,6052,6422,5752,593
08/18/20032,5862,6002,5662,581
08/19/20032,5752,5882,5352,570
08/20/20032,5482,5502,4932,502
08/21/20032,4992,5082,4412,441
08/22/20032,4582,4582,3962,402
08/25/20032,4022,4022,4022,402
08/26/20032,4002,4582,4002,449
08/27/20032,4602,5232,4602,519
08/28/20032,5232,5492,5182,536
08/29/20032,5392,5652,4302,430
09/01/20032,4702,5112,4702,502
09/02/20032,4982,5182,4802,485
09/03/20032,5102,5662,4722,566
09/04/20032,5662,6032,5622,592
09/05/20032,6182,6662,6052,650
09/08/20032,6482,6702,6182,661
09/09/20032,6532,6922,6532,674
09/10/20032,6722,6982,6552,695
09/11/20032,6802,6902,6622,667
09/12/20032,6802,6832,6302,657
09/15/20032,6632,6832,6142,630
09/16/20032,6302,6572,6102,647
09/17/20032,6592,6612,6212,658
09/18/20032,6602,6682,6412,659
09/19/20032,6742,6772,6352,644
09/22/20032,6352,6442,5782,611
09/23/20032,6202,6352,5652,596
09/24/20032,6072,6072,5572,562
09/25/20032,5532,5802,5212,550
09/26/20032,5442,5642,5182,552
09/29/20032,5582,5732,5372,537
09/30/20032,5542,5792,5292,542
10/01/20032,5552,5862,5332,577
10/02/20032,6092,6432,5512,604
10/03/20032,6002,7122,5962,712
10/06/20032,7082,7322,6792,699
10/07/20032,7032,7032,6412,668
10/08/20032,6512,6982,5802,664
10/09/20032,6732,6982,6302,689
10/10/20032,6952,7062,6702,689
10/13/20032,6782,7192,6702,692
10/14/20032,7062,7272,6762,700
10/15/20032,7202,7312,6922,700
10/16/20032,6972,7272,6852,711
10/17/20032,7192,7752,7152,770
10/20/20032,7752,7892,7572,775
10/21/20032,7922,8152,7832,783
10/22/20032,7852,7882,7272,750
10/23/20032,7152,8802,6882,849
10/24/20032,8502,8662,8062,830
10/27/20032,8802,8802,8352,868
10/28/20032,8942,8942,8392,853
10/29/20032,8692,8722,8212,841
10/30/20032,8292,8602,8082,830
10/31/20032,8152,8292,7672,768
11/03/20032,7562,8102,7472,768
11/04/20032,7552,7852,7222,739
11/05/20032,7052,7402,6972,725
11/06/20032,7202,7752,7102,750
11/07/20032,7552,8092,7552,767
11/10/20032,7302,7402,6752,675
11/11/20032,6952,7682,6772,736
11/12/20032,7262,7602,7212,727
11/13/20032,7622,7822,7292,767
11/14/20032,7802,8592,7802,845
11/17/20032,8022,8252,7752,779
11/18/20032,7782,8222,7782,802
11/19/20032,7782,7902,7252,725
11/20/20032,7152,7342,6672,713
11/21/20032,6602,7202,6602,690
11/24/20032,7002,7202,6722,700
11/25/20032,7142,7292,6672,678
11/26/20032,6772,6982,6452,658
11/27/20032,6702,6742,6392,655
11/28/20032,6692,6692,6232,639
12/01/20032,6602,6642,6212,662
12/02/20032,6902,6902,6212,626
12/03/20032,6212,6782,6002,674
12/04/20032,6522,6972,6522,663
12/05/20032,6502,7042,6462,666
12/08/20032,6602,6992,6322,640
12/09/20032,6462,6682,5992,604
12/10/20032,6042,6342,6042,616
12/11/20032,6142,6262,5832,615
12/12/20032,6152,6402,5622,570
12/15/20032,5982,6092,5502,566
12/16/20032,5662,6112,5612,581
12/17/20032,5862,6042,5512,551
12/18/20032,5512,6152,5302,609
12/19/20032,6102,6532,6102,625
12/22/20032,6232,7152,6232,635
12/23/20032,6432,6792,6392,679
12/24/20032,6712,7002,6472,663
12/25/20032,6712,6942,6502,663
12/26/20032,6632,6632,6632,663
12/29/20032,6632,7072,6602,696
12/30/20032,7102,7142,6852,695
12/31/20032,6842,7102,6772,680