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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,069.4291
CLOSE 8,055.4606

Low

LOW 5,871

High

HIGH 10,120
DATEOPENHIGHLOWCLOSE
01/02/20207,5957,6707,5657,660
01/03/20207,6257,7007,580.927,700
01/06/20207,6697,6807,5467,623
01/07/20207,6087,6657,5637,645
01/08/20207,6177,6697,5797,626
01/09/20207,6427,7167,6397,681
01/10/20207,6907,7177,6087,645
01/13/20207,6407,6887,5977,650
01/14/20207,6587,7047,5817,691
01/15/20207,7077,838.777,703.967,836
01/16/20207,8237,8287,6917,707
01/17/20207,7397,9487,6927,878
01/20/20207,9067,9467,820.757,837
01/21/20207,7987,8247,6487,824
01/22/20207,8087,859.087,6887,701
01/23/20207,6757,7127,6217,657
01/24/20207,6387,7757,6387,659
01/27/20207,5507,5977,4527,500
01/28/20207,5107,6527,5017,651
01/29/20207,6557,729.517,6267,694
01/30/20207,6297,6847,4797,515
01/31/20207,4957,5217,3967,424
02/03/20207,4197,5217,4167,456
02/04/20207,5137,575.157,4837,535
02/05/20207,4967,6667,4827,663
02/06/20207,6717,7537,5927,741
02/07/20207,7297,7487,6447,685
02/10/20207,6597,7107,6107,710
02/11/20207,7657,8037,6787,688
02/12/20207,7287,7297,5947,615
02/13/20207,6157,8207,4757,626
02/14/20207,4057,668.367,1457,300
02/17/20207,3577,4127,2767,377
02/18/20207,3427,5657,3407,521
02/19/20207,5707,7127,549.787,615
02/20/20207,6487,6577,5537,574
02/21/20207,5857,7737,5407,690
02/24/20207,6147,6777,4277,446
02/25/20207,4197,4527,2907,299
02/26/20207,2777,4327,1427,410
02/27/20207,1907,3227,1037,142
02/28/20207,0007,1426,6896,794
03/02/20207,0007,0886,8277,010
03/03/20207,1307,276.427,0667,172
03/04/20207,2457,4557,1727,455
03/05/20207,4877,5297,3277,502
03/06/20207,3857,5927,1687,242
03/09/20206,9237,1226,7997,003
03/10/20207,1047,1186,9146,945
03/11/20207,1097,1996,9306,955
03/12/20206,6926,7786,3146,314
03/13/20206,5046,8016,1866,316
03/16/20206,1156,3145,8716,221
03/17/20206,5226,8436,3196,721
03/18/20206,4976,7476,3596,698
03/19/20206,6086,9526,4826,905
03/20/20207,1337,278.756,8466,891
03/23/20206,6397,0476,6056,831
03/24/20206,9537,1196,6776,960
03/25/20207,0687,0966,6406,918
03/26/20206,7116,9106,637.096,882
03/27/20206,7986,8406,5986,805
03/30/20206,9987,1036,7217,103
03/31/20207,2347,2406,9637,216
04/01/20207,0577,1276,9187,102
04/02/20207,1277,1466,8736,980
04/03/20207,0067,1466,9877,144
04/06/20207,2057,311.597,0407,184
04/07/20207,2797,3266,9237,000
04/08/20207,0437,0646,8676,971
04/09/20207,0637,1276,9157,121
04/14/20207,4777,6427,4647,606
04/15/20207,6187,8007,5867,615
04/16/20207,6977,8367,5317,818
04/17/20207,9528,0277,8557,970
04/20/20207,9998,1207,9408,120
04/21/20208,0798,1898,0568,150
04/22/20208,1608,2278,1238,145
04/23/20208,1768,1908,0488,187
04/24/20208,1828,2328,0848,204
04/27/20208,2198,3208,1948,290
04/28/20208,2988,388.258,1548,188
04/29/20208,3008,4008,1948,207
04/30/20208,2628,6358,2258,322
05/01/20208,2308,3038,1408,202
05/04/20208,2808,4208,240.198,361
05/05/20208,4348,5398,3398,512
05/06/20208,6118,8328,5808,830
05/07/20208,8038,8508,5328,559
05/11/20208,5498,7198,5228,707
05/12/20208,6908,8718,6728,856
05/13/20208,8009,0568,7759,004
05/14/20208,9989,0278,7058,765
05/15/20208,7408,7968,5368,671
05/18/20208,8498,8988,7298,790
05/19/20208,8188,8468,6728,676
05/20/20208,7268,8828,697.68,882
05/21/20208,8309,3358,7498,961
05/22/20208,9219,0158,8098,996
05/26/20209,1009,1138,6418,672
05/27/20208,6738,7308,2568,329
05/28/20208,4928,7248,4838,698
05/29/20208,8328,9908,5808,580
06/01/20208,7818,8048,565.478,704
06/02/20208,7498,7608,5428,542
06/03/20208,6058,6558,5298,596
06/04/20208,6358,8118,5308,530
06/05/20208,5308,5718,359.058,427
06/08/20208,2608,3838,1228,200
06/09/20208,2008,4298,1118,244
06/10/20208,2378,444.228,1708,404
06/11/20208,3588,4748,2498,276
06/12/20208,2128,2868,1018,201
06/15/20208,1348,3808,1178,281
06/16/20208,3658,5468,3048,511
06/17/20208,5518,6178,5148,590
06/18/20208,5948,601.878,3718,400
06/19/20208,4308,4898,4078,489
06/22/20208,4928,622.648,4618,470
06/23/20208,5238,5448,3828,525
06/24/20208,5348,5558,3228,344
06/25/20208,3428,4738,3148,449
06/26/20208,4808,5828,4478,456
06/29/20208,5068,6158,4748,548
06/30/20208,5098,5608,3808,421
07/01/20208,4238,4748,3478,451
07/02/20208,5228,5948,4418,594
07/03/20208,6018,6508,4408,459
07/06/20208,5298,6678,4948,660
07/07/20208,5908,6118,4528,537
07/08/20208,5348,5958,4798,579
07/09/20208,6038,6318,4608,480
07/10/20208,4308,6478,4138,505
07/13/20208,5488,5898,4388,568
07/14/20208,4638,6178,4108,549
07/15/20208,6079,058.238,5408,996
07/16/20209,1659,1808,8448,844
07/17/20208,9909,2558,9209,187
07/20/20209,63910,1209,0109,320
07/21/20209,3319,3938,9739,048
07/22/20209,0329,0338,7538,801
07/23/20208,8518,8788,7198,751
07/24/20208,5758,669.938,4648,652
07/27/20208,6558,7058,5858,648
07/28/20208,6758,7438,6378,700
07/29/20208,7078,7358,5808,615
07/30/20208,7128,9238,6208,751
07/31/20208,7488,8158,4998,530
08/03/20208,4838,7678,4368,767
08/04/20208,7118,723.458,5158,550
08/05/20208,6008,6778,4978,500
08/06/20208,4848,5188,3988,419
08/07/20208,4648,5778,4308,470
08/10/20208,4348,5098,369.538,380
08/11/20208,4468,574.458,3858,450
08/12/20208,4678,7368,4128,699
08/13/20208,6268,6568,5008,542
08/14/20208,5008,5378,3638,381
08/17/20208,4018,6028,3858,579
08/18/20208,5878,6388,4608,492
08/19/20208,4998,6448,4568,608
08/20/20208,5458,6408,5038,549
08/21/20208,5538,5668,4028,437
08/24/20208,5418,7988,5388,611
08/25/20208,6238,7348,5978,627
08/26/20208,6328,6568,5278,599
08/27/20208,5988,5998,4178,417
08/28/20208,4528,4888,3288,340
09/01/20208,4378,4648,1708,197
09/02/20208,2748,3388,2298,292
09/03/20208,3068,3838,0918,121
09/04/20208,0478,1367,9307,970
09/07/20208,0768,3118,0438,280
09/08/20208,3058,4018,2058,348
09/09/20208,1858,400.048,0968,386
09/10/20208,3768,4178,2888,335
09/11/20208,3428,4548,332.368,429
09/14/20208,5098,5278,3498,400
09/15/20208,4158,6458,404.148,605
09/16/20208,5898,6748,5418,542
09/17/20208,5128,6888,4578,648
09/18/20208,6608,8058,6248,746
09/21/20208,7448,7448,5128,612
09/22/20208,7068,7408,5438,580
09/23/20208,7438,8488,6788,812
09/24/20208,7318,7808,4698,559
09/25/20208,5108,5768,4708,576
09/28/20208,6708,6998,5098,509
09/29/20208,5338,5698,4258,539
09/30/20208,5438,5918,4578,457
10/01/20208,5218,6648,4798,479
10/02/20208,3998,4788,3828,431
10/05/20208,4308,4948,3788,409
10/06/20208,4098,424.178,2798,317
10/07/20208,3798,4108,2818,295
10/08/20208,3178,3988,2198,371
10/09/20208,3788,4328,3438,424
10/12/20208,4038,488.328,3748,470
10/13/20208,4348,4958,3418,456
10/14/20208,4788,500.618,1898,190
10/15/20208,1228,1608,0208,120
10/16/20208,1298,273.818,1038,217
10/19/20208,2538,2858,1098,109
10/20/20208,1188,2048,0668,066
10/21/20208,0678,092.387,9037,920
10/22/20207,8607,9637,7917,955
10/23/20207,9088,031.417,8957,943
10/26/20207,9448,1847,9318,077
10/27/20208,1278,2048,0568,056
10/28/20208,0018,1207,8267,880
10/29/20207,8057,9667,8007,876
10/30/20207,8217,9067,7667,766
11/02/20207,8277,8657,7677,774
11/03/20207,8927,9637,8067,963
11/04/20208,1178,5248,0308,511
11/05/20208,5468,6148,4258,529
11/06/20208,4008,5268,3208,473
11/09/20208,5468,6028,1618,301
11/10/20208,3508,6238,3388,530
11/11/20208,5648,7998,5248,785
11/12/20208,7818,7858,6178,660
11/13/20208,6748,725.978,6178,633
11/16/20208,6798,6978,4888,543
11/17/20208,4708,541.348,2428,291
11/18/20208,2508,3718,1808,180
11/19/20208,1708,3228,0948,125
11/20/20208,0948,323.937,8748,317
11/23/20208,3248,3257,9698,000
11/24/20208,1868,1898,0008,000
11/25/20208,0268,0677,7697,800
11/26/20207,8297,866.847,7147,748
11/27/20207,7037,8067,6447,770
11/30/20207,8947,979.497,7507,805
12/01/20207,9997,9997,8007,800
12/02/20207,8517,9897,7657,937
12/03/20207,9257,9597,7047,729
12/04/20207,8497,9637,7877,958
12/07/20208,1108,1858,0488,071
12/08/20208,0448,1747,9398,134
12/09/20208,1678,1828,0128,012
12/10/20208,0608,2068,0288,103
12/11/20208,1128,1858,0508,160
12/14/20207,8007,8247,4107,692
12/15/20207,5507,6157,4787,505
12/16/20207,6347,7077,5717,645
12/17/20207,5957,6027,500.467,542
12/18/20207,5247,586.967,4737,508
12/21/20207,4657,5537,3867,440
12/22/20207,3647,396.717,3137,328
12/23/20207,3077,3247,1967,224
12/24/20207,2507,3267,2177,223
12/29/20207,5097,578.247,4407,462
12/30/20207,5707,5987,4007,401
12/31/20207,4007,4097,2697,324