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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,650.3953
CLOSE 2,648.9289

Low

LOW 2,126

High

HIGH 2,966
DATEOPENHIGHLOWCLOSE
01/02/20092,7722,8002,7472,794
01/05/20092,8192,8192,6892,699
01/06/20092,7172,7922,7132,792
01/07/20092,7952,8062,7272,756
01/08/20092,7242,7412,6882,732
01/09/20092,7322,7962,7222,744
01/12/20092,7412,7592,7132,759
01/13/20092,7582,7582,7112,751
01/14/20092,7892,7892,6672,708
01/15/20092,6972,7382,6742,723
01/16/20092,7432,7452,6852,689
01/19/20092,7172,7902,7042,760
01/20/20092,7712,8502,7522,805
01/21/20092,7992,8252,7142,748
01/22/20092,7482,8032,7402,780
01/23/20092,8002,8812,7892,881
01/26/20092,8622,9662,8622,947
01/27/20092,9452,9562,7792,832
01/28/20092,8332,9132,8302,860
01/29/20092,8522,9302,6702,680
01/30/20092,6742,7262,6342,671
02/02/20092,6392,7022,6342,694
02/03/20092,6922,7802,6872,767
02/04/20092,6842,6942,6192,622
02/05/20092,5952,6402,5842,628
02/06/20092,6412,6412,5402,584
02/09/20092,5842,6042,5732,587
02/10/20092,5902,6572,5742,613
02/11/20092,6062,6472,5892,639
02/12/20092,6272,6302,5912,615
02/13/20092,6422,6562,5592,563
02/16/20092,5672,6062,5542,561
02/17/20092,5572,5682,4872,500
02/18/20092,5002,5212,4622,506
02/19/20092,5302,5312,4762,488
02/20/20092,4882,4882,4432,463
02/23/20092,4762,4862,3932,393
02/24/20092,3922,4582,3842,415
02/25/20092,4552,4592,3882,400
02/26/20092,3942,4082,3322,357
02/27/20092,2902,3112,1882,243
03/02/20092,2082,2832,1892,240
03/03/20092,2412,3262,2192,238
03/04/20092,2002,2472,1712,213
03/05/20092,2062,2422,1762,183
03/06/20092,1722,1782,1262,147
03/09/20092,1672,2602,1452,223
03/10/20092,1882,2852,1602,275
03/11/20092,2812,2922,2192,249
03/12/20092,2432,3042,2252,287
03/13/20092,3442,3582,2982,313
03/16/20092,3632,4542,3582,453
03/17/20092,4312,4672,3992,424
03/18/20092,4452,4632,3672,373
03/19/20092,3852,4022,2362,255
03/20/20092,2462,3062,2282,286
03/23/20092,3182,3262,2402,275
03/24/20092,3002,3182,2552,277
03/25/20092,2792,3112,2582,279
03/26/20092,2952,3132,2682,282
03/27/20092,2982,3102,2692,275
03/30/20092,2722,3682,2372,352
03/31/20092,3922,4602,3752,451
04/01/20092,4672,4732,4002,425
04/02/20092,4752,4922,4202,459
04/03/20092,4242,4672,3582,383
04/06/20092,3612,3922,3152,375
04/07/20092,3772,4132,3492,355
04/08/20092,3532,3672,3322,350
04/09/20092,3502,3602,3012,315
04/14/20092,3372,3372,2752,321
04/15/20092,3252,3512,2972,316
04/16/20092,2982,3962,2982,395
04/17/20092,3992,4062,3592,372
04/20/20092,3672,4012,3442,351
04/21/20092,3262,3562,2812,328
04/22/20092,3302,3302,2782,321
04/23/20092,3182,3282,2682,276
04/24/20092,3152,3942,3062,394
04/27/20092,4322,5002,4232,483
04/28/20092,4922,4952,4312,432
04/29/20092,4322,4572,4202,443
04/30/20092,4572,5902,3832,385
05/01/20092,3592,3902,3162,325
05/05/20092,3812,4052,3412,359
05/06/20092,3662,4292,3532,388
05/07/20092,3882,4422,3672,394
05/08/20092,4152,4232,3892,397
05/11/20092,4512,5552,4422,529
05/12/20092,5222,6072,5142,590
05/13/20092,5632,6782,5612,626
05/14/20092,5982,6112,5632,580
05/15/20092,5672,5792,5392,559
05/18/20092,5562,5882,5372,579
05/19/20092,6042,6062,5652,600
05/20/20092,6002,6562,5942,635
05/21/20092,6262,6602,6062,646
05/22/20092,6472,6592,5842,623
05/26/20092,5992,6372,5882,629
05/27/20092,6322,6352,5582,575
05/28/20092,5552,5772,5472,547
05/29/20092,5502,5942,5392,570
06/01/20092,6122,6122,5592,576
06/02/20092,5652,5682,5022,513
06/03/20092,5152,5162,4762,495
06/04/20092,4952,5332,4902,511
06/05/20092,5162,5432,5082,523
06/08/20092,5302,5422,5022,533
06/09/20092,5492,5492,4942,503
06/10/20092,5212,5252,4722,484
06/11/20092,4942,5312,4872,517
06/12/20092,5342,6302,5172,629
06/15/20092,6502,6532,6192,650
06/16/20092,6352,6722,6282,637
06/17/20092,6342,7242,6232,704
06/18/20092,7122,7152,6692,684
06/19/20092,7382,7802,6822,728
06/22/20092,7082,7092,6692,671
06/23/20092,663.52,708.52,663.52,695
06/24/20092,6982,7212,6562,700
06/25/20092,7252,752.52,690.52,717
06/26/20092,725.52,7662,684.52,695
06/29/20092,695.52,726.52,683.52,698
06/30/20092,712.52,7152,669.52,670.5
07/01/20092,6822,7192,681.52,707.5
07/02/20092,6802,6922,631.52,644
07/03/20092,6502,671.52,6372,649.5
07/06/20092,648.52,6842,6422,676
07/07/20092,6912,710.52,678.52,699
07/08/20092,6892,7222,6872,699.5
07/09/20092,721.52,722.52,6732,683.5
07/10/20092,669.52,680.52,648.52,654.5
07/13/20092,6472,6842,6442,680
07/14/20092,693.52,707.52,657.52,688.5
07/15/20092,7032,732.52,6932,721.5
07/16/20092,733.52,7832,7102,762.5
07/17/20092,7672,781.52,738.52,749
07/20/20092,7612,8202,7372,758.5
07/21/20092,7502,807.52,7502,805
07/22/20092,817.52,857.52,8112,838
07/23/20092,8422,871.52,796.52,840
07/24/20092,8402,8912,8352,878
07/27/20092,8842,8932,8102,821
07/28/20092,817.52,8602,817.52,830
07/29/20092,832.52,8432,796.52,803
07/30/20092,795.52,9502,793.52,832.5
07/31/20092,8162,8432,800.52,803
08/03/20092,8202,836.52,7772,782.5
08/04/20092,7752,8062,747.52,799
08/05/20092,7652,7972,748.52,753
08/06/20092,761.52,7662,712.52,722.5
08/07/20092,7292,797.52,7242,792.5
08/10/20092,799.52,8122,7792,788
08/11/20092,783.52,809.52,765.52,778.5
08/12/20092,7712,816.52,7672,800
08/13/20092,811.52,827.52,7982,803.5
08/14/20092,814.52,8182,759.52,766
08/17/20092,7522,7852,751.52,765.5
08/18/20092,7782,795.52,7562,784.5
08/19/20092,771.52,802.52,7702,779.5
08/20/20092,7872,789.52,7562,767
08/21/20092,7642,8112,762.52,808
08/24/20092,822.52,834.52,791.52,819
08/25/20092,8052,842.52,804.52,829.5
08/26/20092,8502,8772,8152,843
08/27/20092,831.52,893.52,831.52,869
08/28/20092,878.52,885.52,838.52,840
09/01/20092,8852,9262,8522,856
09/02/20092,836.52,868.52,806.52,829.5
09/03/20092,8432,8432,774.52,775
09/04/20092,7882,792.52,7582,758
09/07/20092,7642,8002,7592,788
09/08/20092,792.52,801.52,7522,755
09/09/20092,7522,762.52,721.52,725.5
09/10/20092,749.52,7822,6902,691
09/11/20092,704.52,7452,691.52,720
09/14/20092,6932,7432,6932,740
09/15/20092,733.52,746.52,7152,734.5
09/16/20092,7282,7662,7172,743.5
09/17/20092,7382,8052,7382,768
09/18/20092,7622,8052,7622,780
09/21/20092,7922,8102,7762,799
09/22/20092,8092,8392,808.52,815.5
09/23/20092,8162,8312,7892,798
09/24/20092,7602,7862,7342,745
09/25/20092,741.52,768.52,7402,751.5
09/28/20092,7552,8572,7542,828.5
09/29/20092,8162,8502,8162,835
09/30/20092,8272,8472,794.52,804
10/01/20092,8102,823.52,750.52,765
10/02/20092,759.52,768.52,7302,761
10/05/20092,776.52,7832,737.52,782
10/06/20092,770.52,7972,747.52,782.5
10/07/20092,7802,7872,755.52,755.5
10/08/20092,777.52,7842,7502,761.5
10/09/20092,7592,7822,747.52,771.5
10/12/20092,7842,818.52,7692,805.5
10/13/20092,8022,8212,7742,774
10/14/20092,8022,809.52,776.52,785.5
10/15/20092,7812,801.52,764.52,767.5
10/16/20092,7732,7762,736.52,748.5
10/19/20092,7512,8172,7512,815
10/20/20092,8252,8252,7622,762
10/21/20092,7562,7722,7492,750
10/22/20092,7302,771.52,7132,759
10/23/20092,756.52,796.52,7462,769
10/26/20092,7822,812.52,7662,775.5
10/27/20092,7782,8422,747.52,830
10/28/20092,8002,827.52,7702,789
10/29/20092,7902,822.52,7302,752
10/30/20092,7552,7662,7252,742
11/02/20092,7302,751.52,699.52,721
11/03/20092,724.52,7302,6752,690.5
11/04/20092,6962,7082,6682,702
11/05/20092,6902,7102,6742,701.5
11/06/20092,707.52,7122,6702,696.5
11/09/20092,7092,7442,7012,738
11/10/20092,7372,755.52,711.52,721
11/11/20092,739.52,7622,736.52,747
11/12/20092,757.52,770.52,730.52,747.5
11/13/20092,7502,7692,7402,760
11/16/20092,7462,7632,7412,757
11/17/20092,740.52,7472,680.52,692
11/18/20092,707.52,7212,692.52,708.5
11/19/20092,7222,7272,6952,706.5
11/20/20092,7012,717.52,6872,695
11/23/20092,7122,7542,711.52,732
11/24/20092,7162,7502,7062,710.5
11/25/20092,7242,789.52,7172,778
11/26/20092,7652,7902,725.52,732
11/27/20092,7092,744.52,701.52,733
11/30/20092,747.52,747.52,708.52,717
12/01/20092,718.52,7532,710.52,753
12/02/20092,7522,7782,7422,765
12/03/20092,7702,787.52,748.52,772
12/04/20092,785.52,856.52,7692,843
12/07/20092,8372,8452,816.52,824
12/08/20092,8132,8382,7832,802.5
12/09/20092,8072,807.52,773.52,796
12/10/20092,783.52,8142,7792,796
12/11/20092,8072,829.52,797.52,823
12/14/20092,8152,8302,789.52,811
12/15/20092,8222,8362,8012,828.5
12/16/20092,8432,8722,831.52,843
12/17/20092,828.52,8582,814.52,818
12/18/20092,814.52,8602,8052,823
12/21/20092,8182,859.52,809.52,837
12/22/20092,842.52,900.52,8422,889
12/23/20092,890.52,9062,8752,890.5
12/24/20092,876.52,9322,8602,909.5
12/29/20092,9152,944.52,9152,930
12/30/20092,926.52,949.52,904.52,907
12/31/20092,913.52,9292,8922,910.5