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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,382.4385
CLOSE 2,382.8583

Low

LOW 1,849

High

HIGH 2,878
DATEOPENHIGHLOWCLOSE
01/03/20051,8891,8891,8891,889
01/04/20051,9121,9161,8781,887.17
01/05/20051,9001,9361,8951,924.26
01/06/20051,9171,9461,9121,941.48
01/07/20051,9371,9531,9241,938
01/10/20051,9351,9461,8901,920.18
01/11/20051,9391,9441,9241,928.19
01/12/20051,9231,9371,8961,924
01/13/20051,9251,9371,9071,911
01/14/20051,8981,9141,8921,900
01/17/20051,9051,9071,8821,891
01/18/20051,8911,8921,8781,882
01/19/20051,8891,9011,8751,887
01/20/20051,8871,8881,8701,879
01/21/20051,8801,8851,8641,878
01/24/20051,8791,8791,8491,861
01/25/20051,8511,8931,8511,892
01/26/20051,8861,9091,8661,902
01/27/20051,9011,9971,9011,980
01/28/20051,9842,0081,9761,995
01/31/20052,0032,0251,9901,990
02/01/20051,9982,0301,9872,026
02/02/20052,0352,0732,0332,070
02/03/20052,0772,0832,0552,060
02/04/20052,0592,0872,0552,072
02/07/20052,0892,0952,0722,085
02/08/20052,0812,1202,0782,097
02/09/20052,0602,1192,0602,118
02/10/20052,1172,1172,0982,103
02/11/20052,0982,1102,0852,102
02/14/20052,1002,1042,0602,083
02/15/20052,0832,0942,0522,053
02/16/20052,0542,0952,0542,077
02/17/20052,0772,0952,0602,070
02/18/20052,0602,0822,0552,075
02/21/20052,1102,1672,1102,162
02/22/20052,1702,1832,1522,173
02/23/20052,1602,1602,1332,139
02/24/20052,1442,1462,1082,116
02/25/20052,1242,1242,0732,087
02/28/20052,0922,1002,0422,050
03/01/20052,0402,0872,0402,074
03/02/20052,0862,0882,0632,073
03/03/20052,1352,1732,1352,152
03/04/20052,1502,1812,1492,160
03/07/20052,1692,180.352,1582,169
03/08/20052,1712,1742,1412,142
03/09/20052,1342,1692,1302,135
03/10/20052,1402,1722,1322,157
03/11/20052,1732,1902,1632,189
03/14/20052,1782,1932,1612,180
03/15/20052,1982,2182,1882,201
03/16/20052,1922,2002,1582,172
03/17/20052,1762,1762,1502,150
03/18/20052,1452,1622,1202,120
03/21/20052,1312,1572,1042,138
03/22/20052,1382,1512,1202,131
03/23/20052,1172,1332,1052,120
03/24/20052,1292,1512,1202,132
03/25/20052,1322,1322,1322,132
03/28/20052,1322,1322,1322,132
03/29/20052,1302,1302,0922,105
03/30/20052,0882,1062,0712,085
03/31/20052,0852,1132,0762,086
04/01/20052,0992,1312,0882,098
04/04/20052,0972,1072,0762,081
04/05/20052,1002,1652,0802,146
04/06/20052,1722,1812,141.412,164
04/07/20052,1542,1842,1372,176
04/08/20052,1732,1912,1732,183
04/11/20052,1822,1862,1612,181
04/12/20052,1702,1812,1652,178
04/13/20052,1862,2262,1852,213
04/14/20052,2292,2692,2272,241
04/15/20052,2842,3042,2542,284
04/18/20052,2782,2872,2322,272
04/19/20052,2652,286.282,2452,277
04/20/20052,2852,2852,2552,268
04/21/20052,2502,2752,2452,263
04/22/20052,2812,2812,2482,261
04/25/20052,2642,2672,2472,255
04/26/20052,2642,3002,2522,295
04/27/20052,2902,3092,2602,280
04/28/20052,2982,3652,2712,290
04/29/20052,2902,3052,2762,281
05/02/20052,2812,2812,2812,281
05/03/20052,3112,3462,2952,345
05/04/20052,3452,3742,3212,362
05/05/20052,3702,3722,3252,335
05/06/20052,3392,3702,3392,352
05/09/20052,3492,3492,3102,328
05/10/20052,3432,3542,2942,310
05/11/20052,3122,3292,2862,297
05/12/20052,3212,3212,2912,300
05/13/20052,2962,3072,2752,302
05/16/20052,3032,3272,2992,320
05/17/20052,3362,3522,3222,345
05/18/20052,3492,3772,3472,363
05/19/20052,3682,3792,3212,349
05/20/20052,3472,3562,3192,330
05/23/20052,3222,3282,3062,325
05/24/20052,3012,3252,3012,310
05/25/20052,3162,3362,3112,323
05/26/20052,3152,3482,3152,339
05/27/20052,3492,3512,3222,345
05/30/20052,3452,3452,3452,345
05/31/20052,3612,3612,3242,335
06/01/20052,3432,3602,3232,355
06/02/20052,3542,3562,3162,326
06/03/20052,3262,3462,3162,328.3
06/06/20052,3282,3292,3032,308
06/07/20052,3082,3222,2882,306
06/08/20052,2902,3092,2892,294
06/09/20052,2862,3182,2752,314
06/10/20052,3142,3392,3042,309
06/13/20052,3102,3212,2922,304
06/14/20052,3062,3082,2722,276
06/15/20052,2872,2872,2452,246
06/16/20052,2542,2592,2302,236
06/17/20052,2442,2782,2402,270
06/20/20052,2542,2932,2542,290
06/21/20052,2942,3082,2882,297
06/22/20052,2982,3172,2932,300
06/23/20052,3052,3052,2622,265
06/24/20052,2572,2582,2352,251
06/27/20052,2432,2562,2212,225
06/28/20052,2402,2532,2282,245
06/29/20052,2612,2732,2472,267
06/30/20052,2652,3252,2652,311
07/01/20052,3002,3362,3002,311
07/04/20052,3222,3222,2992,316
07/05/20052,3112,3522,3112,345
07/06/20052,3602,3742,3432,361
07/07/20052,3552,3572,2542,350
07/08/20052,3792,3792,3582,376
07/11/20052,3952,4032,3662,388
07/12/20052,3802,3932,3542,355
07/13/20052,3772,3812,3572,378
07/14/20052,3712,3982,3652,386
07/15/20052,3802,4132,3712,379
07/18/20052,3792,3942,3662,369
07/19/20052,3782,3782,3252,344
07/20/20052,3452,3732,3332,340
07/21/20052,3502,3722,3152,344
07/22/20052,3542,3742,3332,342
07/25/20052,3492,3522,3192,352
07/26/20052,3442,3572,3262,328
07/27/20052,3292,3652,3192,348
07/28/20052,3882,4942,3702,480
07/29/20052,5062,6052,5062,558
08/01/20052,5622,5842,5512,559
08/02/20052,5512,5772,5512,563
08/03/20052,5702,5992,5602,585
08/04/20052,5932,6192,5932,599
08/05/20052,5862,6302,5862,609
08/08/20052,6122,6122,5902,598
08/09/20052,5992,6122,5682,608
08/10/20052,5902,5982,5802,590
08/11/20052,5842,5952,5682,583
08/12/20052,5952,5962,5792,584
08/15/20052,5772,5872,5592,571
08/16/20052,5852,6182,5722,605
08/17/20052,6052,6162,5802,584
08/18/20052,5862,6052,5602,574
08/19/20052,5722,5932,5572,563
08/22/20052,5512,5822,5392,562
08/23/20052,5622,5682,5422,555
08/24/20052,5592,5662,5272,530
08/25/20052,5062,5242,5042,512
08/26/20052,5262,5262,4782,479
08/29/20052,4792,4792,4792,479
08/30/20052,5042,5372,5012,531
08/31/20052,5392,5452,5162,530
09/01/20052,5482,5692,5392,560
09/02/20052,5592,6112,5562,608
09/05/20052,6132,6132,5852,593
09/06/20052,5992,6292,5862,612
09/07/20052,6332,6622,6212,657
09/08/20052,6672,6772,6422,647
09/09/20052,6492,6712,6282,653
09/12/20052,6532,6772,6482,659
09/13/20052,6602,6662,6342,647
09/14/20052,6432,6682,6432,647
09/15/20052,6362,6542,6242,652
09/16/20052,6402,6572,6252,625
09/19/20052,6252,6472,6152,637
09/20/20052,6322,6472,5872,606
09/21/20052,5832,6002,5602,562
09/22/20052,5672,6132,5652,597
09/23/20052,6142,6342,5872,622
09/26/20052,6432,6672,6242,659
09/27/20052,6492,7042,6492,668
09/28/20052,6602,7052,6122,639
09/29/20052,6402,6652,6232,630
09/30/20052,6382,6542,6302,635
10/03/20052,6492,6792,6392,656
10/04/20052,6562,7122,6552,701
10/05/20052,6982,7622,6912,752
10/06/20052,7252,7612,7152,752
10/07/20052,7522,7682,7422,767
10/10/20052,7772,7772,7452,750
10/11/20052,7682,7682,7242,728
10/12/20052,7132,8782,6992,714
10/13/20052,7192,7242,6702,678
10/14/20052,6952,6982,6672,690
10/17/20052,6902,6902,6522,667
10/18/20052,5992,6142,5822,613
10/19/20052,6172,6462,5932,631
10/20/20052,6702,6702,5612,581
10/21/20052,5682,6152,5602,596
10/24/20052,5962,6272,5842,612
10/25/20052,6372,6372,5752,590
10/26/20052,5802,6202,5702,589
10/27/20052,5782,6302,4902,500
10/28/20052,4992,5002,4552,485
10/31/20052,4872,5342,4852,533
11/01/20052,5342,5342,5152,534
11/02/20052,5252,5602,5202,549
11/03/20052,5692,5752,5452,575
11/04/20052,6102,6102,6102,610
11/07/20052,6012,6372,5922,632
11/08/20052,6392,6422,5912,595
11/09/20052,5802,5952,5642,569
11/10/20052,5762,5882,5292,541
11/11/20052,5502,5842,5412,584
11/14/20052,5892,6092,5792,587
11/15/20052,5802,5912,5432,578
11/16/20052,5802,6002,5672,580
11/17/20052,5902,5992,5752,593
11/18/20052,6042,6352,6022,615
11/21/20052,6392,6392,5902,598
11/22/20052,5922,6072,5862,598
11/23/20052,6132,6632,5992,660
11/24/20052,6722,6722,6412,648
11/25/20052,6382,7002,6382,681
11/28/20052,6792,6902,6652,672
11/29/20052,6792,6982,6642,681
11/30/20052,6712,6942,6572,668
12/01/20052,6792,6952,6722,694
12/02/20052,6992,7232,6852,723
12/05/20052,7332,7332,6922,706
12/06/20052,7132,7162,6912,704
12/07/20052,7042,7102,6792,685
12/08/20052,6842,7042,6662,704
12/09/20052,7072,7492,6932,724
12/12/20052,7382,7502,7042,712
12/13/20052,7112,7562,7112,743
12/14/20052,7552,7752,7442,768
12/15/20052,7672,7682,7242,729
12/16/20052,7292,7712,7292,747
12/19/20052,8202,8652,7992,830
12/20/20052,8132,8262,7722,790
12/21/20052,8012,8012,7532,769
12/22/20052,7692,7862,7692,778
12/23/20052,7902,8042,7862,795
12/26/20052,7952,7952,7952,795
12/27/20052,7952,7952,7952,795
12/28/20052,8002,8362,8002,830.58
12/29/20052,8442,8502,8232,837
12/30/20052,8642,8642,8072,829