AZN.L: AstraZeneca PLC Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3,020.5873

CLOSE 3,020.383

Low

LOW 2,500

High

HIGH 3,530

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	2,850	2,873	2,839	2,870
01/04/2006	2,886	2,902	2,865	2,900
01/05/2006	2,915	2,915	2,886	2,896
01/06/2006	2,906	2,908	2,883	2,900
01/09/2006	2,915	2,915	2,870	2,878
01/10/2006	2,889	2,890	2,833	2,835
01/11/2006	2,842	2,864	2,836	2,864
01/12/2006	2,873	2,874	2,846	2,855
01/13/2006	2,863	2,863	2,794	2,815
01/16/2006	2,804	2,832	2,804	2,822
01/17/2006	2,818	2,818	2,787	2,800
01/18/2006	2,723	2,735	2,675	2,679
01/19/2006	2,671	2,705	2,664	2,667
01/20/2006	2,679	2,714	2,661	2,672
01/23/2006	2,679	2,679	2,635	2,646
01/24/2006	2,642	2,653	2,603	2,609
01/25/2006	2,619	2,673	2,613	2,673
01/26/2006	2,678	2,695	2,658	2,677
01/27/2006	2,686	2,722	2,686	2,721
01/30/2006	2,707	2,742	2,694	2,704
01/31/2006	2,710	2,729	2,695	2,722
02/01/2006	2,723	2,761	2,723	2,734
02/02/2006	2,751	2,752	2,625	2,638
02/03/2006	2,649	2,665	2,639	2,655
02/06/2006	2,655	2,678	2,628	2,658
02/07/2006	2,665	2,696	2,650	2,685
02/08/2006	2,615	2,696	2,615	2,640
02/09/2006	2,643	2,683	2,624	2,682
02/10/2006	2,680	2,680	2,624	2,639
02/13/2006	2,651	2,651	2,616	2,622
02/14/2006	2,634	2,641	2,500	2,616
02/15/2006	2,625	2,630	2,602	2,602
02/16/2006	2,603	2,614	2,587	2,600
02/17/2006	2,606	2,613	2,581	2,584
02/20/2006	2,590	2,594	2,568	2,574
02/21/2006	2,582	2,645	2,575	2,607
02/22/2006	2,597	2,656	2,594	2,645
02/23/2006	2,653	2,665	2,614	2,635
02/24/2006	2,625	2,646	2,612	2,639
02/27/2006	2,634	2,675	2,634	2,670
02/28/2006	2,670	2,685	2,627	2,635
03/01/2006	2,626	2,655	2,621	2,648
03/02/2006	2,630	2,660	2,616	2,635
03/03/2006	2,635	2,654	2,616	2,639
03/06/2006	2,650	2,670	2,644	2,659
03/07/2006	2,660	2,662	2,633	2,645
03/08/2006	2,650	2,733	2,647	2,714
03/09/2006	2,746	2,841	2,730	2,832
03/10/2006	2,838	2,879	2,797	2,879
03/13/2006	2,925	2,977	2,910	2,945
03/14/2006	2,954	2,958	2,904	2,923
03/15/2006	2,936	2,936	2,867	2,885
03/16/2006	2,870	2,904	2,859	2,901
03/17/2006	2,901	2,908	2,887	2,901
03/20/2006	2,909	2,920	2,869	2,884
03/21/2006	2,894	2,914	2,880	2,885
03/22/2006	2,925	2,958	2,888	2,920
03/23/2006	2,911	2,948	2,911	2,922
03/24/2006	2,921	2,976	2,916	2,975
03/27/2006	2,957	2,984	2,891	2,899
03/28/2006	2,911	2,929	2,891	2,897
03/29/2006	2,919	2,946	2,903	2,907
03/30/2006	2,900	2,938	2,900	2,917
03/31/2006	2,901	2,920	2,885	2,900
04/03/2006	2,900	2,933	2,877	2,907
04/04/2006	2,891	2,917	2,883	2,900
04/05/2006	2,901	2,936	2,881	2,924
04/06/2006	2,924	2,950	2,916	2,922
04/07/2006	2,922	2,959	2,920	2,939
04/10/2006	2,926	2,947	2,916	2,922
04/11/2006	2,937	2,939	2,904	2,910
04/12/2006	2,912	2,935	2,912	2,925
04/13/2006	2,927	2,943	2,920	2,940
04/18/2006	2,915	2,937	2,915	2,926
04/19/2006	2,945	2,950	2,920	2,948
04/20/2006	2,949	3,003	2,933	2,990
04/21/2006	2,985	3,035	2,973	3,033
04/24/2006	3,006	3,030	2,982	2,992
04/25/2006	3,003	3,032	2,987	3,000
04/26/2006	3,010	3,028	2,976	2,991
04/27/2006	2,987	3,077	2,965	3,055
04/28/2006	3,055	3,068	3,002	3,030
05/02/2006	3,024	3,028	2,985	3,013
05/03/2006	3,015	3,029	2,968	2,974
05/04/2006	2,943	2,963	2,921	2,953
05/05/2006	2,941	2,949	2,917	2,930
05/08/2006	2,926	2,946	2,906	2,927
05/09/2006	2,931	2,967	2,926	2,955
05/10/2006	2,942	2,960	2,933	2,942
05/11/2006	2,949	2,954	2,895	2,901
05/12/2006	2,898	2,903	2,854	2,857
05/15/2006	2,836	2,864	2,795	2,850
05/16/2006	2,864	2,909	2,847	2,900
05/17/2006	2,900	2,925	2,816	2,826
05/18/2006	2,808	2,875	2,790	2,816
05/19/2006	2,816	2,826	2,783	2,801
05/22/2006	2,807	2,809	2,745	2,757
05/23/2006	2,757	2,830	2,755	2,822
05/24/2006	2,806	2,845	2,778	2,795
05/25/2006	2,825	2,841	2,795	2,813
05/26/2006	2,811	2,854	2,796	2,849
05/30/2006	2,847	2,847	2,769	2,773
05/31/2006	2,765	2,831	2,745	2,824
06/01/2006	2,823	2,864	2,788	2,864
06/02/2006	2,870	2,903	2,861	2,896
06/05/2006	2,891	2,928	2,881	2,914
06/06/2006	2,893	2,915	2,864	2,889
06/07/2006	2,885	2,918	2,869	2,915
06/08/2006	2,872	2,892	2,816	2,819
06/09/2006	2,850	2,923	2,850	2,909
06/12/2006	2,908	2,930	2,884	2,925
06/13/2006	2,900	2,942	2,887	2,942
06/14/2006	2,935	3,085	2,924	3,016
06/15/2006	3,062	3,120	3,032	3,063
06/16/2006	3,094	3,094	3,028	3,032
06/19/2006	3,049	3,100	3,033	3,074
06/20/2006	3,058	3,131	3,051	3,130
06/21/2006	3,135	3,146	3,088	3,104
06/22/2006	3,123	3,154	3,091	3,115
06/23/2006	3,110	3,141	3,095	3,122
06/26/2006	3,130	3,148	3,105	3,115
06/27/2006	3,144	3,144	3,090	3,093
06/28/2006	3,078	3,149	3,073	3,131
06/29/2006	3,151	3,245	3,146	3,242
06/30/2006	3,243	3,289	3,230	3,264
07/03/2006	3,254	3,271	3,246	3,264
07/04/2006	3,253	3,253	3,203	3,219
07/05/2006	3,212	3,242	3,174	3,194
07/06/2006	3,196	3,258	3,196	3,246
07/07/2006	3,246	3,255	3,217	3,243
07/10/2006	3,259	3,284	3,226	3,280
07/11/2006	3,278	3,292	3,238	3,248
07/12/2006	3,256	3,277	3,231	3,253
07/13/2006	3,232	3,237	3,165	3,180
07/14/2006	3,160	3,161	3,119	3,123
07/17/2006	3,117	3,129	3,085	3,101
07/18/2006	3,103	3,125	3,087	3,113
07/19/2006	3,130	3,172	3,086	3,159
07/20/2006	3,164	3,195	3,164	3,178
07/21/2006	3,177	3,213	3,170	3,193
07/24/2006	3,224	3,329	3,211	3,314
07/25/2006	3,312	3,332	3,274	3,290
07/26/2006	3,287	3,323	3,276	3,320
07/27/2006	3,338	3,351	3,104	3,209
07/28/2006	3,209	3,268	3,194	3,258
07/31/2006	3,258	3,295	3,258	3,269
08/01/2006	3,290	3,290	3,223	3,235
08/02/2006	3,231	3,236	3,157	3,210
08/03/2006	3,220	3,225	3,160	3,183
08/04/2006	3,183	3,220	3,171	3,217
08/07/2006	3,183	3,238	3,183	3,196
08/08/2006	3,219	3,222	3,195	3,205
08/09/2006	3,198	3,218	3,154	3,213
08/10/2006	3,190	3,226	3,154	3,212
08/11/2006	3,206	3,214	3,178	3,195
08/14/2006	3,201	3,249	3,200	3,249
08/15/2006	3,248	3,283	3,226	3,279
08/16/2006	3,278	3,293	3,251	3,282
08/17/2006	3,278	3,307	3,278	3,295
08/18/2006	3,299	3,330	3,283	3,320
08/21/2006	3,320	3,352	3,320	3,343
08/22/2006	3,350	3,350	3,304	3,332
08/23/2006	3,318	3,339	3,317	3,331
08/24/2006	3,336	3,346	3,311	3,340
08/25/2006	3,342	3,351	3,319	3,331
08/29/2006	3,349	3,374	3,340	3,367
08/30/2006	3,369	3,414	3,369	3,385
08/31/2006	3,407	3,416	3,363	3,404
09/01/2006	3,406	3,444	3,403	3,435
09/04/2006	3,436	3,446	3,417	3,429
09/05/2006	3,423	3,439	3,376	3,391
09/06/2006	3,397	3,398	3,349	3,360
09/07/2006	3,367	3,382	3,332	3,345
09/08/2006	3,299	3,320	3,276	3,300
09/11/2006	3,273	3,300	3,266	3,294
09/12/2006	3,302	3,367	3,294	3,356
09/13/2006	3,368	3,368	3,308	3,328
09/14/2006	3,326	3,360	3,310	3,330
09/15/2006	3,330	3,345	3,295	3,295
09/18/2006	3,323	3,352	3,300	3,324
09/19/2006	3,332	3,347	3,286	3,292
09/20/2006	3,297	3,346	3,282	3,339
09/21/2006	3,339	3,357	3,305	3,342
09/22/2006	3,315	3,343	3,302	3,324
09/25/2006	3,332	3,365	3,296	3,308
09/26/2006	3,320	3,338	3,299	3,313
09/27/2006	3,325	3,340	3,308	3,338
09/28/2006	3,345	3,369	3,335	3,355
09/29/2006	3,365	3,365	3,329	3,338
10/02/2006	3,356	3,364	3,322	3,335
10/03/2006	3,324	3,349	3,310	3,349
10/04/2006	3,354	3,360	3,305	3,345
10/05/2006	3,360	3,378	3,326	3,353
10/06/2006	3,359	3,372	3,294	3,300
10/09/2006	3,305	3,322	3,293	3,312
10/10/2006	3,317	3,328	3,293	3,296
10/11/2006	3,310	3,315	3,281	3,288
10/12/2006	3,280	3,345	3,280	3,335
10/13/2006	3,340	3,360	3,325	3,353
10/16/2006	3,344	3,379	3,337	3,368
10/17/2006	3,374	3,387	3,368	3,376
10/18/2006	3,381	3,432	3,381	3,422
10/19/2006	3,408	3,524	3,408	3,509
10/20/2006	3,508	3,530	3,477	3,504
10/23/2006	3,507	3,527	3,490	3,498
10/24/2006	3,495	3,523	3,472	3,487
10/25/2006	3,480	3,529	3,456	3,529
10/26/2006	3,380	3,434	3,224	3,262
10/27/2006	3,268	3,268	3,106	3,139
10/30/2006	3,117	3,158	3,105	3,151
10/31/2006	3,137	3,156	3,097	3,098
11/01/2006	3,089	3,168	3,089	3,152
11/02/2006	3,144	3,218	3,134	3,200
11/03/2006	3,201	3,217	3,186	3,190
11/06/2006	3,161	3,219	3,161	3,216
11/07/2006	3,208	3,240	3,208	3,226
11/08/2006	3,211	3,224	3,151	3,162
11/09/2006	3,161	3,161	3,060	3,075
11/10/2006	3,055	3,055	2,978	3,010
11/13/2006	3,018	3,081	3,005	3,066
11/14/2006	3,066	3,089	3,050	3,058
11/15/2006	3,086	3,098	3,061	3,070
11/16/2006	3,080	3,102	3,067	3,080
11/17/2006	3,090	3,090	3,028	3,035
11/20/2006	3,040	3,042	3,005	3,031
11/21/2006	3,025	3,029	2,987	3,010
11/22/2006	2,983	3,024	2,980	3,000
11/23/2006	3,012	3,012	2,960	2,990
11/24/2006	2,979	2,993	2,965	2,973
11/27/2006	2,965	2,975	2,906	2,919
11/28/2006	2,924	2,952	2,885	2,931
11/29/2006	2,950	3,038	2,933	3,008
11/30/2006	3,004	3,020	2,944	2,950
12/01/2006	2,943	2,950	2,850	2,890
12/04/2006	2,922	2,945	2,890	2,905
12/05/2006	2,908	2,929	2,896	2,899
12/06/2006	2,901	2,910	2,849	2,870
12/07/2006	2,858	2,912	2,854	2,901
12/08/2006	2,891	2,920	2,881	2,914
12/11/2006	2,904	2,904	2,875	2,892
12/12/2006	2,883	2,936	2,883	2,913.53
12/13/2006	2,925	2,933	2,887	2,900
12/14/2006	2,908	2,918	2,874	2,889
12/15/2006	2,894	2,903	2,866	2,871
12/18/2006	2,873	2,899	2,852	2,864
12/19/2006	2,856	2,872	2,707	2,738
12/20/2006	2,739	2,744	2,717	2,732.62
12/21/2006	2,729	2,742	2,722	2,728
12/22/2006	2,702	2,753	2,702	2,737
12/27/2006	2,714	2,757	2,714	2,743.37
12/28/2006	2,755	2,755	2,736	2,747
12/29/2006	2,742	2,753	2,732	2,744

Menu

Create your free account now!

AZN.L: AstraZeneca PLC Historical Data

2006 Historical Chart

Average

Low

High