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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,292.7756
CLOSE 2,294.6772

Low

LOW 1,743

High

HIGH 2,916
DATEOPENHIGHLOWCLOSE
01/02/20082,1632,1792,1412,147
01/03/20082,1422,1762,1322,167
01/04/20082,1602,1752,1072,110
01/07/20082,1092,1752,1092,170
01/08/20082,1822,2822,1552,234
01/09/20082,2332,3342,2312,301
01/10/20082,3052,3212,2562,297
01/11/20082,3102,3452,2952,318
01/14/20082,3032,3202,2712,308
01/15/20082,2802,2982,2202,227
01/16/20082,2562,3252,2502,299
01/17/20082,3022,3362,2822,298
01/18/20082,3002,3952,2912,345
01/21/20082,3142,3452,2062,218
01/22/20082,1752,2412,0942,201
01/23/20082,2512,2512,1312,174
01/24/20082,2312,2322,1482,217
01/25/20082,2502,2592,1622,180
01/28/20082,1692,1872,1372,151
01/29/20082,1782,1942,1552,180
01/30/20082,1622,1622,1162,120
01/31/20082,1032,1292,0142,094
02/01/20082,0672,0942,0562,085
02/04/20082,1002,1122,0802,099
02/05/20082,1052,1252,0602,065
02/06/20082,0152,0462,0002,028
02/07/20082,0202,0251,9541,979
02/08/20081,9861,9921,9201,947
02/11/20081,9431,9701,9221,929
02/12/20081,9371,9601,8891,955
02/13/20081,9562,0121,9441,996
02/14/20081,9962,0051,9401,945
02/15/20081,9411,9751,9411,954
02/18/20081,9652,0061,9652,000
02/19/20081,9882,0341,9832,023
02/20/20082,0102,0231,9931,998
02/21/20082,0122,0452,0002,036
02/22/20082,0312,0381,9972,007
02/25/20082,0172,0351,9841,999
02/26/20081,9982,0141,9822,007
02/27/20082,0152,0211,9561,980
02/28/20081,9731,9961,9311,931
02/29/20081,9371,9571,8931,893
03/03/20081,8791,9131,8661,878
03/04/20081,8731,8921,8371,855
03/05/20081,8601,8861,8531,872
03/06/20081,8781,8821,8351,842
03/07/20081,8251,8651,8151,852
03/10/20081,8461,8581,8181,821
03/11/20081,8281,8511,8171,833
03/12/20081,8601,8961,8431,895
03/13/20081,8801,8901,8371,845
03/14/20081,8361,8511,7721,790
03/17/20081,7571,7991,7431,748
03/18/20081,7651,7931,7531,789
03/19/20081,8121,8491,7941,842
03/20/20081,8341,8951,8311,879
03/25/20081,9401,9451,9071,932
03/26/20081,9051,9261,8441,845
03/27/20081,8481,8771,8381,867
03/28/20081,8701,8851,8401,848
03/31/20081,9001,9001,8631,884
04/01/20081,9042,0201,8902,014
04/02/20082,0362,0632,0212,049
04/03/20082,0482,0692,0312,050
04/04/20082,0522,1222,0522,110
04/07/20082,1162,1292,0622,085
04/08/20082,0592,0712,0122,021
04/09/20082,0152,0582,0152,025
04/10/20082,0162,0602,0132,036
04/11/20082,0502,0501,9982,001
04/14/20081,9912,0081,9811,981
04/15/20082,1302,1962,1132,122
04/16/20082,1282,1522,0962,136
04/17/20082,1402,1402,0662,075
04/18/20082,0602,0912,0522,084
04/21/20082,0952,1362,0872,100
04/22/20082,0852,1162,0692,077
04/23/20082,0702,1452,0692,132
04/24/20082,1632,1752,0162,120
04/25/20082,1332,1462,0932,119
04/28/20082,1232,1512,1152,121
04/29/20082,1022,1092,0842,092
04/30/20082,0982,1502,0882,128
05/01/20082,1262,1262,0852,103
05/02/20082,1112,1402,1042,127
05/06/20082,1392,1472,0762,085
05/07/20082,1052,1192,0902,101
05/08/20082,0932,1212,0882,110
05/09/20082,1042,1142,0642,081
05/12/20082,0842,0972,0712,075
05/13/20082,0952,1082,0622,091
05/14/20082,1252,1492,0952,130
05/15/20082,1342,1812,1262,170
05/16/20082,2022,2362,1852,225
05/19/20082,2192,3062,2102,289
05/20/20082,2972,4012,2632,263
05/21/20082,2612,2792,2422,259
05/22/20082,2332,2472,2192,222
05/23/20082,2072,2322,1762,178
05/27/20082,1902,2032,1702,178
05/28/20082,1902,2072,1682,180
05/29/20082,1812,2082,1742,206
05/30/20082,2182,2372,2022,205
06/02/20082,2112,2112,1682,180
06/03/20082,1972,2052,1672,200
06/04/20082,1892,1932,1592,180
06/05/20082,1912,2152,1772,194
06/06/20082,1852,2152,1312,139
06/09/20082,1252,1712,1232,126
06/10/20082,1192,1382,0952,112
06/11/20082,1102,1472,0752,083
06/12/20082,0732,1262,0592,116
06/13/20082,0852,1152,0822,106
06/16/20082,1392,1392,0752,087
06/17/20082,0922,1272,0762,096
06/18/20082,0852,1352,0692,108
06/19/20082,0952,1522,0892,117
06/20/20082,1202,1322,0922,092
06/23/20082,0912,1672,0882,157
06/24/20082,1592,1802,1172,133
06/25/20082,1382,1762,1382,173
06/26/20082,1652,1992,1472,150
06/27/20082,1472,1662,0952,102
06/30/20082,1052,1462,0912,142
07/01/20082,1242,1432,0892,130
07/02/20082,2012,2872,2012,233
07/03/20082,2282,3262,2172,314
07/04/20082,3302,3802,3002,356
07/07/20082,3582,3652,3142,350
07/08/20082,3092,4092,3092,390
07/09/20082,4042,4602,3972,457
07/10/20082,4182,4522,3662,366
07/11/20082,3662,3692,2922,292
07/14/20082,3182,3332,2602,264
07/15/20082,2642,2932,2362,276
07/16/20082,2922,2922,2312,254
07/17/20082,2352,2532,2002,233
07/18/20082,2132,2862,2132,272
07/21/20082,2632,3052,2232,289
07/22/20082,3032,3342,2482,324
07/23/20082,3122,3342,2762,315
07/24/20082,3122,3542,2842,346
07/25/20082,3242,3912,3242,365
07/28/20082,3532,3532,2782,284
07/29/20082,2692,3252,2562,314
07/30/20082,3342,4072,3342,390
07/31/20082,3872,5072,3182,468
08/01/20082,4502,5112,4192,437
08/04/20082,4062,5002,4062,487
08/05/20082,5252,5542,5042,549
08/06/20082,5362,5572,5042,543
08/07/20082,5552,5602,5252,545
08/08/20082,5402,5932,5312,593
08/11/20082,5552,5942,5422,581
08/12/20082,5382,5862,5382,562
08/13/20082,5502,6232,5362,605
08/14/20082,6192,6392,5942,619
08/15/20082,6362,6682,6042,614
08/18/20082,6052,6572,5832,637
08/19/20082,6112,6382,5892,605
08/20/20082,6032,6102,5582,575
08/21/20082,5432,5802,5402,560
08/22/20082,5722,6512,5702,651
08/26/20082,6042,6622,5932,654
08/27/20082,6402,6592,6162,647
08/28/20082,6562,7042,6452,689
08/29/20082,7402,7402,6752,693
09/01/20082,6742,7532,6682,736
09/02/20082,7532,7962,7302,766
09/03/20082,7872,7882,6832,692
09/04/20082,6662,7042,6162,624
09/05/20082,6262,6502,5922,605
09/08/20082,6132,6382,5622,609
09/09/20082,6212,6782,6142,628
09/10/20082,6302,6602,6092,642
09/11/20082,5962,6002,5072,566
09/12/20082,6072,6072,5072,556
09/15/20082,5612,5612,4752,505
09/16/20082,5052,5372,4202,441
09/17/20082,4102,4912,4102,455
09/18/20082,4202,4482,3972,415
09/19/20082,4532,4992,3002,471
09/22/20082,4842,5382,4732,521
09/23/20082,5172,5552,4932,537
09/24/20082,5342,5452,4592,460
09/25/20082,4812,5432,4542,534
09/26/20082,5282,5352,4912,517
09/29/20082,4722,5182,4252,432
09/30/20082,3962,4902,3922,460
10/01/20082,4822,5332,4732,527
10/02/20082,5492,6032,5012,535
10/03/20082,5602,5772,5132,555
10/06/20082,4562,4942,3912,432
10/07/20082,4522,5192,4292,462
10/08/20082,3912,4492,2572,294
10/09/20082,3402,3472,1782,225
10/10/20082,0372,1902,0152,075
10/13/20082,1212,2222,1072,216
10/14/20082,2992,3432,2242,301
10/15/20082,3182,3202,1822,208
10/16/20082,1302,2472,0952,217
10/17/20082,3102,3412,1992,333
10/20/20082,3862,3862,2932,362
10/21/20082,4002,4002,2692,295
10/22/20082,2372,3372,2372,330
10/23/20082,3442,3972,3002,395
10/24/20082,3692,3842,2002,311
10/27/20082,2102,4092,2092,379
10/28/20082,4212,4212,3262,349
10/29/20082,4122,4582,3732,423
10/30/20082,4392,5872,3672,550
10/31/20082,5502,6722,5292,630
11/03/20082,6622,7052,5982,704
11/04/20082,7002,7662,6852,758
11/05/20082,7762,7802,6122,649
11/06/20082,6212,6612,5872,594
11/07/20082,6202,6962,5742,684
11/10/20082,7802,8112,7502,770
11/11/20082,7612,7662,6972,736
11/12/20082,7492,8102,7422,790
11/13/20082,7572,8432,7232,837
11/14/20082,8752,9162,8682,888
11/17/20082,8722,8832,7922,810
11/18/20082,7852,8252,7612,805
11/19/20082,7552,7752,4872,501
11/20/20082,4282,5272,4052,459
11/21/20082,4502,4592,2272,245
11/24/20082,2902,4802,2692,472
11/25/20082,4872,4942,3502,369
11/26/20082,3652,4412,3652,384
11/27/20082,4382,4502,3062,322
11/28/20082,3222,4452,3212,445
12/01/20082,4302,4842,4062,420
12/02/20082,3842,4762,3802,475
12/03/20082,4502,6212,4462,608
12/04/20082,6092,6772,5312,583
12/05/20082,5592,6352,5462,565
12/08/20082,6582,7332,6462,700
12/09/20082,6512,7092,6512,688
12/10/20082,6822,6922,6122,639
12/11/20082,6232,6532,5792,625
12/12/20082,5522,6162,5362,603
12/15/20082,6162,6412,5182,538
12/16/20082,5602,6192,5392,593
12/17/20082,6222,6252,5592,622
12/18/20082,6422,7182,6302,702
12/19/20082,6872,7422,6592,736
12/22/20082,7012,7372,6782,700
12/23/20082,7002,7442,6922,711
12/24/20082,6822,7112,6052,627
12/29/20082,6872,7702,6662,754
12/30/20082,7792,8002,7442,748
12/31/20082,8152,8432,7802,807