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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,569.8724
CLOSE 6,576.3241

Low

LOW 5,312

High

HIGH 7,824
DATEOPENHIGHLOWCLOSE
01/02/20195,8575,9255,7435,903
01/03/20195,8776,0695,8416,010
01/04/20196,0376,0895,9446,089
01/07/20196,0826,0825,9826,005
01/08/20195,9536,0025,8985,898
01/09/20195,9325,9615,8355,910
01/10/20195,8305,9235,8285,923
01/11/20195,8895,9125,7125,712
01/14/20195,6005,6705,4775,509
01/15/20195,4985,575.255,4775,557
01/16/20195,5485,5765,4655,496
01/17/20195,4605,5465,4485,510
01/18/20195,5205,6285,5035,570
01/21/20195,5835,6625,5615,640
01/22/20195,6365,6595,5335,556
01/23/20195,5515,6195,5085,569
01/24/20195,5655,5795,4705,480
01/25/20195,4325,4905,3575,371
01/28/20195,3505,3915,3125,325
01/29/20195,3455,4215,3225,364
01/30/20195,3645,4765,3645,464
01/31/20195,4885,5595,4715,532
02/01/20195,5495,5985,5325,581
02/04/20195,5805,6255,5425,568
02/05/20195,5705,7195,5545,709
02/06/20195,6765,6935,6365,690
02/07/20195,6745,7535,6405,652
02/08/20195,6625,7165,6445,696
02/11/20195,6925,7085,6475,681
02/12/20195,6895,7585,6875,724
02/13/20195,7335,746.385,6635,721
02/14/20195,8476,1915,8476,149
02/15/20196,1496,251.026,1236,241
02/18/20196,2406,2616,1566,156
02/19/20196,1556,1856,0616,093
02/20/20196,1026,1766,0726,143
02/21/20196,1256,1646,0706,096
02/22/20196,1006,216.586,0816,159
02/25/20196,154.716,3026,154.716,290
02/26/20196,2596,2836,1536,271
02/27/20196,2486,2836,2046,283
02/28/20196,2006,2006,1076,139
03/01/20196,2166,2266,1466,186
03/04/20196,2036,2486,1376,212
03/05/20196,2346,3116,2086,297
03/06/20196,3256,3626,2906,306
03/07/20196,2816,3056,2156,258
03/08/20196,2546,2926,2226,271
03/11/20196,3006,3726,2806,315
03/12/20196,2836,3186,2046,283
03/13/20196,2676,3186,2626,293
03/14/20196,3196,3276,2626,309
03/15/20196,3116,3316,2536,274
03/18/20196,2906,3646,2906,350
03/19/20196,3326,4056,3326,368
03/20/20196,3736,4676,3736,401
03/21/20196,4006,5406,4006,525
03/22/20196,4686,4686,3356,351
03/25/20196,3456,380.566,3216,376
03/26/20196,3696,4446,3446,412
03/27/20196,4316,4436,3136,356
03/28/20196,3566,5236,3416,496
03/29/20196,2006,2836,0296,135
04/01/20196,1606,3006,1456,169
04/02/20196,0606,275.676,0366,265
04/03/20196,2656,2996,1156,165
04/04/20196,0886,1716,0886,118
04/05/20196,1336,1656,0646,145
04/08/20196,1726,197.336,1416,186
04/09/20196,1416,1966,1196,151
04/10/20196,1326,1766,1166,120
04/11/20196,1336,1335,9956,018
04/12/20196,0206,0605,9365,988
04/15/20195,9425,9945,9285,994
04/16/20195,9966,0615,9796,015
04/17/20195,9745,9805,8785,914
04/18/20195,8605,896.455,8065,815
04/23/20195,8585,9315,8345,915
04/24/20195,9245,9625,8665,908
04/25/20195,9335,9395,859.715,889
04/26/20196,0006,0435,7345,795
04/29/20195,8435,9095,8005,840
04/30/20195,8085,860.025,7195,726
05/01/20195,7215,7395,6265,644
05/02/20195,6695,7365,6375,688
05/03/20195,7085,8195,6945,741
05/07/20195,7945,8395,7475,763
05/08/20195,7535,8695,7515,835
05/09/20195,8205,9195,8045,826
05/10/20195,7845,8165,6735,692
05/13/20195,6955,7085,6425,676
05/14/20195,7115,8315,7005,803
05/15/20195,8065,8375,7635,821
05/16/20195,8165,8815,7725,880
05/17/20195,8745,9065,830.975,875
05/20/20195,8855,8995,7925,824
05/21/20195,8395,8855,8105,868
05/22/20195,8995,9505,8545,938
05/23/20195,9916,0645,9826,013
05/24/20196,0236,1035,9816,089
05/28/20196,0666,0735,9385,938
05/29/20195,8995,9295,8535,878
05/30/20195,8365,9095,8235,862
05/31/20195,8465,8865,7955,833
06/03/20195,8025,9485,7395,944
06/04/20195,9266,0055,8995,987
06/05/20195,9896,0125,9375,959
06/06/20195,9886,0755,9676,045
06/07/20196,0206,0906,0026,028
06/10/20196,0616,1326,0416,104
06/11/20196,1496,1976,1336,137
06/12/20196,1116,2036,0956,198
06/13/20196,1936,2306,1586,194
06/14/20196,1816,2476,1746,215
06/17/20196,2126,2586,1626,250
06/18/20196,2826,4296,2676,410
06/19/20196,4606,4786,3656,450
06/20/20196,5006,5456,4406,486
06/21/20196,4776,4936,3136,378
06/24/20196,3956,4536,3706,438
06/25/20196,4176,4776,3886,442
06/26/20196,4326,4406,3336,365
06/27/20196,4016,4236,3396,409
06/28/20196,3786,457.116,3676,438
07/01/20196,4656,5166,4366,469
07/02/20196,4936,548.446,4576,532
07/03/20196,5596,6346,5196,602
07/04/20196,6066,6116,5486,578
07/05/20196,5776,6096,508.56,527
07/08/20196,4606,4686,4176,437
07/09/20196,4346,4846,4276,476
07/10/20196,4566,5496,4126,489
07/11/20196,5076,5116,3376,382
07/12/20196,3866,3996,2916,324
07/15/20196,3056,3756,2956,331
07/16/20196,3916,4346,3496,411
07/17/20196,4186,4526,3906,442
07/18/20196,4366,4536,365.536,402
07/19/20196,4206,4546,3596,390
07/22/20196,3576,4326,3246,380
07/23/20196,4166,5116,3946,464
07/24/20196,4706,4706,3176,359
07/25/20196,6106,8956,6066,850
07/26/20196,8416,9196,7706,905
07/29/20196,9727,2286,9517,180
07/30/20197,1657,2497,1107,128
07/31/20197,1137,1406,9697,061
08/01/20197,0347,2057,020.857,200
08/02/20197,1617,2707,0917,240
08/05/20197,1757,2197,0737,099
08/06/20197,1007,1637,0557,076
08/07/20197,0947,1637,0727,122
08/08/20197,1577,2277,1077,227
08/09/20197,2067,4567,1777,351
08/12/20197,3487,3967,3107,330
08/13/20197,3067,3907,2977,342
08/14/20197,3927,475.157,2397,269
08/15/20197,2587,311.947,1667,230
08/16/20197,2867,3157,2197,256
08/19/20197,2877,3547,256.037,281
08/20/20197,3177,4347,2697,269
08/21/20197,2467,4377,1707,412
08/22/20197,4277,4797,3047,324
08/23/20197,3557,4047,3067,313
08/27/20197,2557,2957,1527,240
08/28/20197,2577,3537,2137,266
08/29/20197,2627,4007,2317,365
08/30/20197,3827,4177,2897,318
09/02/20197,4077,5837,3477,533
09/03/20197,5207,5437,3937,430
09/04/20197,4717,475.767,3537,391
09/05/20197,3867,3907,1567,191
09/06/20197,1747,2797,1497,255
09/09/20197,2657,3126,9637,004
09/10/20196,9476,9906,7566,847
09/11/20196,9777,0066,8656,917
09/12/20196,9756,9846,8616,904
09/13/20196,9046,909.86,8036,865
09/16/20196,8186,9066,7936,793
09/17/20196,8306,9526,791.486,891
09/18/20196,8916,9476,8266,947
09/19/20196,9317,1366,9187,127
09/20/20197,0897,2427,0667,167
09/23/20197,2637,277.947,1677,170
09/24/20197,1807,3247,154.17,245
09/25/20197,2417,3287,2067,328
09/26/20197,3157,468.977,2867,379
09/27/20197,3707,4377,3097,383
09/30/20197,3517,3707,1617,261
10/01/20197,2287,2637,0967,136
10/02/20197,0677,1016,8356,899
10/03/20196,8976,9526,8496,940
10/04/20196,9617,0566,9516,998
10/07/20196,9797,0726,9727,043
10/08/20197,0597,1027,0097,009
10/09/20197,0017,1146,9777,091
10/10/20197,0897,1016,9927,052
10/11/20196,9777,0356,8066,916
10/14/20196,9157,0026,9036,979
10/15/20196,9426,987.756,8616,885
10/16/20196,9067,0276,7706,815
10/17/20196,8486,9146,7546,821
10/18/20196,8216,8606,7636,772
10/21/20196,7656,7856,6706,729
10/22/20196,7206,8566,6996,803
10/23/20196,8006,9196,7846,919
10/24/20196,9637,3486,9567,303
10/25/20197,4507,4527,2927,383
10/28/20197,4137,6227,2077,438
10/29/20197,3867,4497,3127,387
10/30/20197,3477,5807,3477,580
10/31/20197,6057,6467,4117,501
11/01/20197,5427,599.147,4267,465
11/04/20197,4627,5517,4257,482
11/05/20197,4507,489.757,2967,363
11/06/20197,3197,3487,254.37,337
11/07/20197,3727,3907,2677,287
11/08/20197,2517,3257,2357,277
11/11/20197,3137,3567,1597,248
11/12/20197,2387,3247,2197,275
11/13/20197,2707,4277,255.527,387
11/14/20197,4317,4797,2937,316
11/15/20197,3707,3947,1947,248
11/18/20197,3027,3887,2397,383
11/19/20197,3557,4287,3127,312
11/20/20197,3287,3697,2297,254
11/21/20197,2337,3777,156.697,336
11/22/20197,3557,5437,3377,418
11/25/20197,4397,5647,3837,536
11/26/20197,5597,5677,483.647,560
11/27/20197,5837,6117,4907,529
11/28/20197,4817,5217,4417,500
11/29/20197,4587,5287,439.637,458
12/02/20197,4517,5267,3917,422
12/03/20197,4257,4257,2727,334
12/04/20197,3137,3207,2137,313
12/05/20197,3417,3537,2217,229
12/06/20197,2607,2797,2097,258
12/09/20197,2637,2777,1947,222
12/10/20197,2437,2477,1277,246
12/11/20197,2907,3427,2737,306
12/12/20197,3167,3817,2567,275
12/13/20197,1007,3007,0137,217
12/16/20197,2357,4597,2357,394
12/17/20197,4377,5357,4087,450
12/18/20197,4807,5127,4527,480
12/19/20197,5107,6347,4867,634
12/20/20197,6587,8087,6147,808
12/23/20197,7717,8247,723.877,746
12/24/20197,7157,7947,631.297,714
12/27/20197,7067,7817,6417,745
12/30/20197,7347,7677,6547,654
12/31/20197,6037,6307,5357,607