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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,097.4581
CLOSE 8,104.1897

Low

LOW 6,736

High

HIGH 9,523
DATEOPENHIGHLOWCLOSE
01/04/20217,4257,5607,402.57,422
01/05/20217,4457,484.617,3667,439
01/06/20217,4077,5837,3757,512
01/07/20217,5757,5837,4047,475
01/08/20217,4447,4997,3987,471
01/11/20217,4927,605.217,4837,556
01/12/20217,4987,4987,3967,405
01/13/20217,3887,5297,3807,529
01/14/20217,4807,599.197,4497,559
01/15/20217,5337,5927,5037,592
01/18/20217,5887,6917,5637,662
01/19/20217,7507,801.687,6807,722
01/20/20217,6867,7477,635.757,645
01/21/20217,6897,7477,6367,650
01/22/20217,6637,7797,6117,777
01/25/20217,8677,9487,803.457,897
01/26/20217,8368,0147,8257,952
01/27/20217,9097,9987,7177,779
01/28/20217,6107,7187,5727,649
01/29/20217,4867,6197,4857,491
02/01/20217,4857,5367,3887,388
02/02/20217,3977,458.867,3647,380
02/03/20217,3807,457.297,2967,300
02/04/20217,3707,4477,3197,383
02/05/20217,3917,4227,2407,275
02/08/20217,2517,3657,2177,289
02/09/20217,2507,3497,2247,312
02/10/20217,2827,3607,1977,247
02/11/20217,3607,4677,1887,246
02/12/20217,2527,4717,2407,471
02/15/20217,4707,4707,3637,422
02/16/20217,4347,4457,3167,334
02/17/20217,3347,4847,3077,421
02/18/20217,4417,4547,3577,454
02/19/20217,3957,4177,2267,226
02/22/20217,2577,2607,1747,196
02/23/20217,1977,2487,0897,136
02/24/20217,0307,1237,0017,120
02/25/20217,0727,0726,9837,010
02/26/20217,0017,1726,8956,945
03/01/20217,0257,0756,9446,980
03/02/20216,9507,0006,8696,880
03/03/20216,8866,9196,7366,794
03/04/20216,7796,8736,7616,857
03/05/20216,8006,9216,7796,858
03/08/20216,9277,028.596,8497,005
03/09/20217,0127,1826,9967,131
03/10/20217,1007,2287,0867,192
03/11/20217,1607,1606,9897,011
03/12/20216,9597,0146,9096,951
03/15/20216,9517,0056,899.796,978
03/16/20217,1187,2797,0687,232
03/17/20217,1967,2327,0707,138
03/18/20217,2007,2207,1047,128
03/19/20217,1287,159.357,0737,110
03/22/20217,1607,3447,1257,344
03/23/20217,2717,3227,1417,215
03/24/20217,2107,2107,1297,130
03/25/20217,0887,2107,0887,210
03/26/20217,2047,2717,1777,271
03/29/20217,3007,3987,2697,394
03/30/20217,3987,4087,2517,289
03/31/20217,2717,2997,2287,247
04/01/20217,2697,2827,147.747,172
04/06/20217,1357,1837,1097,183
04/07/20217,1107,1807,0997,099
04/08/20217,0797,3127,0457,243
04/09/20217,2337,3487,2177,287
04/12/20217,2607,3207,1947,225
04/13/20217,1587,2237,1467,167
04/14/20217,1757,3087,1657,271
04/15/20217,2527,4497,2377,400
04/16/20217,4217,4437,3477,380
04/19/20217,3487,4467,3017,418
04/20/20217,4507,5077,4227,494
04/21/20217,5177,6477,3607,620
04/22/20217,5977,7277,5767,673
04/23/20217,6617,7027,5487,564
04/26/20217,5427,6097,4977,530
04/27/20217,5577,646.767,5437,561
04/28/20217,5437,6197,5077,507
04/29/20217,4947,5567,3927,398
04/30/20217,5197,8677,5027,715
05/04/20217,8287,8307,6107,629
05/05/20217,6227,6937,6077,674
05/06/20217,6997,7507,6357,680
05/07/20217,6827,7457,6737,735
05/10/20217,6907,7437,6687,717
05/11/20217,7107,7247,5567,632
05/12/20217,6797,808.77,6427,786
05/13/20217,7707,8717,7007,852
05/14/20217,8807,882.567,8247,864
05/17/20217,8557,918.447,842.827,895
05/18/20217,9207,9717,9007,930
05/19/20217,9057,9827,8897,954
05/20/20218,0008,1317,9768,131
05/21/20218,1258,1468,0968,135
05/24/20218,1358,1738,1288,150
05/25/20218,1008,145.618,0638,083
05/26/20218,0508,092.898,0138,020
05/27/20218,0018,1007,9258,100
05/28/20218,0158,1217,9978,046
06/01/20218,0958,1077,9457,957
06/02/20217,9357,9927,884.57,932
06/03/20217,9327,9737,8707,948
06/04/20217,9938,0597,9328,055
06/07/20218,0298,0467,9628,005
06/08/20217,9828,0447,9247,935
06/09/20217,9648,1697,9318,130
06/10/20218,1798,2948,1618,282
06/11/20218,3348,4248,3078,340
06/14/20218,3548,3968,3058,348
06/15/20218,3908,4098,3318,343
06/16/20218,3268,4208,3198,404
06/17/20218,3168,3838,2798,383
06/18/20218,4128,4388,3478,384
06/21/20218,3648,4768,3538,408
06/22/20218,3578,4108,268.578,350
06/23/20218,294.748,4328,2638,322
06/24/20218,3378,4938,3088,415
06/25/20218,3808,5128,3528,499
06/28/20218,5148,6918,4768,666
06/29/20218,6628,7288,6028,674
06/30/20218,6748,739.588,6588,683
07/01/20218,7008,7448,6578,742
07/02/20218,7508,8118,7368,779
07/05/20218,7518,7778,663.68,678
07/06/20218,6728,7788,6628,721
07/07/20218,6768,7098,6158,658
07/08/20218,6368,6688,5518,589
07/09/20218,5758,676.578,5348,648
07/12/20218,6278,7778,6148,762
07/13/20218,7028,7658,6578,759
07/14/20218,7418,7608,5968,669
07/15/20218,7418,7418,307.878,346
07/16/20218,2278,3408,174.948,340
07/19/20218,2838,3158,1908,307
07/20/20218,3488,5138,2978,456
07/21/20218,5178,6748,4238,459
07/22/20218,4838,5028,3508,459
07/23/20218,4528,5258,4408,480
07/26/20218,4898,4938,2578,292
07/27/20218,2218,3628,1898,253
07/28/20218,2438,2978,2118,266
07/29/20218,2508,3998,1428,277
07/30/20218,2188,2818,179.728,268
08/02/20218,2718,3008,173.728,274
08/03/20218,2798,3358,2528,297
08/04/20218,3378,3578,2428,270
08/05/20218,3508,3748,2428,342
08/06/20218,3588,3838,1418,157
08/09/20218,2038,2248,1118,195
08/10/20218,1648,1938,1298,149
08/11/20218,1638,2198,1508,180
08/12/20218,1058,3248,1058,299
08/13/20218,3288,4338,3088,426
08/16/20218,4268,4928,3808,477
08/17/20218,4858,5858,4458,585
08/18/20218,6428,7558,5958,732
08/19/20218,6438,7478,6088,736
08/20/20218,7358,7598,6368,731
08/23/20218,7608,7748,6088,624
08/24/20218,5808,6178,4478,530
08/25/20218,5268,6658,5178,553
08/26/20218,5388,6408,5258,580
08/27/20218,5778,6188,5638,565
08/31/20218,5268,5828,4828,514
09/01/20218,5358,5658,4778,516
09/02/20218,5448,6248,5168,614
09/03/20218,6208,6698,4758,509
09/06/20218,5528,6668,5208,645
09/07/20218,6428,6428,4578,470
09/08/20218,4718,4988,300.668,314
09/09/20218,3008,3508,1778,204
09/10/20218,1718,2088,1358,173
09/13/20218,1958,2278,0738,098
09/14/20218,0978,1498,0738,130
09/15/20218,1438,1878,0998,125
09/16/20218,1598,2628,1418,141
09/17/20218,2228,2658,0298,063
09/20/20218,2188,5598,1508,559
09/21/20218,5608,7108,5078,710
09/22/20218,6908,7208,5538,617
09/23/20218,6548,735.228,5938,668
09/24/20218,9008,9828,825.948,845
09/27/20218,8698,8998,5568,567
09/28/20218,5248,6758,4458,474
09/29/20218,6088,8508,5598,833
09/30/20218,9078,9988,889.968,958
10/01/20218,8818,9148,6638,773
10/04/20218,7488,8878,7238,826
10/05/20218,8488,9168,8238,856
10/06/20218,7398,833.298,6168,778
10/07/20218,8158,8938,7678,877
10/08/20218,8778,9728,837.618,889
10/11/20218,924.169,0088,8189,003
10/12/20218,9219,0818,8648,896
10/13/20218,8828,8918,6858,855
10/14/20218,8418,8798,7818,814
10/15/20218,8408,8488,7508,795
10/18/20218,7078,768.558,6678,699
10/19/20218,6468,7628,6078,739
10/20/20218,7918,8178,7328,768
10/21/20218,7448,8678,7438,863
10/22/20218,8929,0298,8738,996
10/25/20219,0119,0658,9208,942
10/26/20218,9539,0368,9459,003
10/27/20219,0609,1498,9878,994
10/28/20218,9799,1448,9109,060
10/29/20218,9799,1098,9699,094
11/01/20219,1779,1899,0739,138
11/02/20219,1909,4279,157.819,427
11/03/20219,3939,4449,3009,340
11/04/20219,3339,4759,325.259,443
11/05/20219,4449,5239,2499,309
11/08/20219,3319,4419,3139,331
11/09/20219,3109,3619,2339,289
11/10/20219,2769,408.329,2679,384
11/11/20219,4259,4589,3699,444
11/12/20218,9239,236.748,7598,801
11/15/20218,9589,0368,8278,968
11/16/20218,9268,9298,4868,602
11/17/20218,5688,7488,539.128,590
11/18/20218,5858,6278,3298,381
11/19/20218,4118,5448,3818,479
11/22/20218,4838,5528,393.678,443
11/23/20218,4038,5178,3518,480
11/24/20218,4898,5188,4048,471
11/25/20218,4958,5728,486.758,508
11/26/20218,3838,5608,3448,411
11/29/20218,3868,4378,2808,367
11/30/20218,2628,3348,1518,276
12/01/20218,3038,3748,2328,314
12/02/20218,3068,3478,2138,231
12/03/20218,2508,269.648,0988,191
12/06/20218,2128,4318,201.98,363
12/07/20218,2778,3208,090.328,223
12/08/20218,3008,3648,2298,284
12/09/20218,3868,4118,3068,362
12/10/20218,2808,3328,1228,193
12/13/20218,1518,260.778,108.328,248
12/14/20218,2998,3638,1978,228
12/15/20218,2378,3148,2288,288
12/16/20218,4268,5128,2888,468
12/17/20218,5608,5768,4828,513
12/20/20218,4538,5488,3498,491
12/21/20218,5358,6088,5048,608
12/22/20218,6108,6288,5208,615
12/23/20218,6338,6538,5568,596
12/24/20218,6138,6768,608.498,611
12/29/20218,6578,7208,651.558,656
12/30/20218,6498,7118,6308,673
12/31/20218,6898,7048,5888,678