AZN.L: AstraZeneca PLC Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 10,995.9442

CLOSE 10,991.0757

Low

LOW 9,778

High

HIGH 12,392

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	11,318	11,552	11,254	11,534
01/04/2023	11,536	11,746	11,536	11,602
01/05/2023	11,524	11,730	11,476	11,710
01/06/2023	11,734	11,808	11,690	11,782
01/09/2023	11,694	11,758	11,602	11,736
01/10/2023	11,714	11,886	11,666	11,802
01/11/2023	11,756	11,816	11,624	11,634
01/12/2023	11,612	11,756	11,312	11,448
01/13/2023	11,472	11,730	11,468	11,656
01/16/2023	11,662	11,708	11,622	11,676
01/17/2023	11,664	11,706	11,520	11,600
01/18/2023	11,602	11,644	11,514	11,578
01/19/2023	11,524	11,580	11,384	11,420
01/20/2023	11,414	11,444	11,136	11,200
01/23/2023	11,144	11,198	11,016	11,038
01/24/2023	10,800	10,910	10,672	10,710
01/25/2023	10,788	10,814	10,644	10,810
01/26/2023	10,784	10,880	10,644	10,644
01/27/2023	10,668	10,700	10,557.1	10,622
01/30/2023	10,560	10,760	10,560	10,710
01/31/2023	10,630	10,669.12	10,541.1	10,590
02/01/2023	10,586	10,626	10,268	10,280
02/02/2023	10,330	10,342	10,184.92	10,250
02/03/2023	10,274	10,578	10,274	10,578
02/06/2023	10,454	10,611.29	10,406	10,580
02/07/2023	10,566	10,626	10,540	10,586
02/08/2023	10,682	10,844	10,662	10,752
02/09/2023	11,042	11,348	10,878	11,190
02/10/2023	11,162	11,392	11,130	11,390
02/13/2023	11,376	11,466	11,296	11,422
02/14/2023	11,476	11,600	11,476	11,518
02/15/2023	11,528	11,600.9	11,434	11,568
02/16/2023	11,560	11,626	11,296.9	11,362
02/17/2023	11,316	11,486	11,316	11,486
02/20/2023	11,500	11,566	11,458	11,540
02/21/2023	11,532	11,680	11,516	11,570
02/22/2023	11,594	11,606	11,440	11,500
02/23/2023	11,332	11,386	11,170	11,210
02/24/2023	11,192	11,229.44	11,096	11,100
02/27/2023	11,036	11,162	11,030	11,098
02/28/2023	11,060	11,114	10,827.1	10,880
03/01/2023	10,874	10,898	10,786	10,816
03/02/2023	10,816	10,864	10,752	10,864
03/03/2023	10,848	10,884	10,784	10,784
03/06/2023	10,818	10,818	10,688	10,742
03/07/2023	10,738	10,906	10,724	10,850
03/08/2023	10,844	10,904	10,788	10,822
03/09/2023	10,850	10,946	10,786	10,866
03/10/2023	10,798	10,994	10,590	10,698
03/13/2023	10,698	10,860	10,558	10,686
03/14/2023	10,702	10,730	10,574	10,686
03/15/2023	10,704	10,798	10,632	10,644
03/16/2023	10,680	10,830	10,640	10,798
03/17/2023	10,824	10,922	10,746	10,814
03/20/2023	10,762	10,814	10,654	10,790
03/21/2023	10,884	10,932	10,808	10,904
03/22/2023	10,884	10,984	10,762	10,976
03/23/2023	10,934	11,024	10,876	10,998
03/24/2023	11,006	11,094	10,953.43	11,080
03/27/2023	11,130	11,302	11,123.26	11,252
03/28/2023	11,228	11,299.39	11,132.89	11,134
03/29/2023	11,116	11,202	11,106	11,166
03/30/2023	11,162	11,236	11,096	11,166
03/31/2023	11,150	11,328	11,144	11,232
04/03/2023	11,260	11,282	11,172	11,270
04/04/2023	11,320	11,356	11,194	11,244
04/05/2023	11,244	11,628	11,230.8	11,594
04/06/2023	11,620	11,734.6	11,590	11,700
04/11/2023	11,738	11,786	11,574	11,630
04/12/2023	11,664	11,872	11,614	11,822
04/13/2023	11,850	11,916	11,792	11,916
04/14/2023	11,950	11,990	11,878	11,892
04/17/2023	11,878	11,932	11,820	11,824
04/18/2023	11,914	12,392	11,860	12,040
04/19/2023	11,994	12,037.04	11,948	11,992
04/20/2023	11,976	12,056	11,941.44	12,010
04/21/2023	12,022	12,232	12,022	12,186
04/24/2023	12,152	12,202	12,122.07	12,164
04/25/2023	12,112	12,348	12,112	12,294
04/26/2023	12,164	12,210	11,778	11,844
04/27/2023	11,910	12,146	11,754	11,796
04/28/2023	11,816	11,856	11,640	11,746
05/02/2023	11,726	11,856	11,652	11,774
05/03/2023	11,844	11,904.9	11,778	11,884
05/04/2023	11,842	11,878	11,756	11,850
05/05/2023	11,874	11,922	11,714	11,922
05/09/2023	11,956	11,956	11,786	11,914
05/10/2023	11,836	11,846	11,752	11,820
05/11/2023	11,882	12,002	11,868	11,924
05/12/2023	11,958	12,090	11,922	12,010
05/15/2023	12,050	12,070	11,974	12,000
05/16/2023	12,042	12,102	11,992	12,070
05/17/2023	12,120	12,184	11,866	11,924
05/18/2023	11,970	12,096	11,970	11,978
05/19/2023	12,026	12,076	11,936.02	12,010
05/22/2023	12,064	12,108	11,994	12,036
05/23/2023	11,970	12,186	11,942	12,034
05/24/2023	11,878	11,932	11,687.1	11,794
05/25/2023	11,756	11,822	11,590	11,642
05/26/2023	11,690	11,832	11,636	11,784
05/30/2023	11,780	11,840	11,498	11,498
05/31/2023	11,466	11,766	11,464	11,660
06/01/2023	11,726	11,781.6	11,520	11,670
06/02/2023	11,636	11,754	11,530	11,748
06/05/2023	11,722	11,818	11,692	11,794
06/06/2023	11,770	11,934	11,752	11,832
06/07/2023	11,780	11,876	11,671.1	11,754
06/08/2023	11,754	11,784	11,653.28	11,750
06/09/2023	11,858	11,868	11,710	11,712
06/12/2023	11,846	11,858	11,668	11,830
06/13/2023	11,764	11,804	11,644	11,740
06/14/2023	11,716	11,800	11,502	11,510
06/15/2023	11,478	11,706	11,478	11,686
06/16/2023	11,720	11,878	11,718	11,788
06/19/2023	11,726	11,746.21	11,616	11,646
06/20/2023	11,642	11,776	11,624	11,636
06/21/2023	11,582	11,662	11,512	11,586
06/22/2023	11,458	11,600	11,344	11,600
06/23/2023	11,574	11,632	11,392	11,422
06/26/2023	11,378	11,450	11,239.1	11,292
06/27/2023	11,296	11,332	11,164	11,190
06/28/2023	11,300	11,338	11,184	11,234
06/29/2023	11,246	11,290	11,136	11,236
06/30/2023	11,248	11,344	11,180	11,276
07/03/2023	10,938	11,044	10,330	10,374
07/04/2023	10,360	10,664	10,278	10,580
07/05/2023	10,642	10,730	10,460	10,620
07/06/2023	10,538	10,566	10,294	10,328
07/07/2023	10,276	10,308	10,078	10,110
07/10/2023	10,150	10,244	10,110	10,180
07/11/2023	10,138	10,138	10,020	10,082
07/12/2023	10,228	10,276	10,084	10,248
07/13/2023	10,296	10,352	10,248	10,330
07/14/2023	10,328	10,554	10,322.5	10,324
07/17/2023	10,300	10,350	10,196	10,200
07/18/2023	10,262	10,310	10,206	10,280
07/19/2023	10,282	10,590	10,278	10,502
07/20/2023	10,488	10,710	10,486	10,696
07/21/2023	10,642	10,798	10,598	10,770
07/24/2023	10,800	10,858	10,707.36	10,780
07/25/2023	10,700	10,774	10,628	10,720
07/26/2023	10,742	10,790	10,578	10,670
07/27/2023	10,802	10,802	10,645	10,700
07/28/2023	10,800	11,264	10,796	11,058
07/31/2023	11,028	11,204	11,022	11,186
08/01/2023	11,176	11,254	11,148	11,196
08/02/2023	11,040	11,140	10,874	11,096
08/03/2023	11,018	11,018	10,778	10,900
08/04/2023	10,952	10,968	10,784	10,910
08/07/2023	10,894	10,944	10,804	10,886
08/08/2023	10,940	11,100	10,834	11,030
08/09/2023	11,110	11,212	10,980.64	11,182
08/10/2023	11,166	11,184	11,042	11,162
08/11/2023	11,066	11,124	10,912	11,030
08/14/2023	11,082	11,126	10,990	11,114
08/15/2023	11,126	11,126	10,844	10,876
08/16/2023	10,884	10,916	10,738	10,878
08/17/2023	10,894	10,896	10,740.92	10,792
08/18/2023	10,742	10,754	10,580	10,658
08/21/2023	10,678	10,806	10,640	10,674
08/22/2023	10,690	10,768	10,634	10,698
08/23/2023	10,712	10,813.96	10,664	10,770
08/24/2023	10,824	10,846	10,742	10,750
08/25/2023	10,706	10,752	10,612	10,660
08/29/2023	10,850	10,900	10,692	10,804
08/30/2023	10,824	10,866	10,734	10,734
08/31/2023	10,714	10,802	10,660.93	10,662
09/01/2023	10,678	10,734	10,584	10,700
09/04/2023	10,744	10,802	10,690	10,690
09/05/2023	10,662	10,798	10,638	10,736
09/06/2023	10,622	10,660	10,544	10,606
09/07/2023	10,596	10,832	10,586	10,824
09/08/2023	10,840	10,884	10,798	10,846
09/11/2023	10,846	10,846	10,366	10,502
09/12/2023	10,558	10,724	10,542	10,684
09/13/2023	10,668	10,690	10,562	10,582
09/14/2023	10,614	10,820	10,566	10,814
09/15/2023	10,882	11,006	10,834	10,940
09/18/2023	10,942	11,028.68	10,684	10,728
09/19/2023	10,614	10,640	10,539.4	10,616
09/20/2023	10,792	10,950	10,742	10,950
09/21/2023	10,904	11,079	10,886	10,886
09/22/2023	10,910	11,190	10,888	11,046
09/25/2023	11,138	11,260	11,044	11,194
09/26/2023	11,156	11,262	11,120	11,164
09/27/2023	11,208	11,310	11,088	11,118
09/28/2023	11,118	11,190	10,878	11,006
09/29/2023	11,046	11,234	11,020	11,102
10/02/2023	11,188	11,188	10,870	10,950
10/03/2023	10,996	11,070	10,884	10,908
10/04/2023	10,900	10,940.45	10,790	10,892
10/05/2023	10,912	10,990	10,858	10,902
10/06/2023	10,956	10,982	10,858	10,942
10/09/2023	10,908	10,956	10,810	10,856
10/10/2023	10,930	11,022	10,784	10,978
10/11/2023	10,970	11,062	10,868	10,944
10/12/2023	10,982	11,152	10,884	11,120
10/13/2023	11,176	11,176	10,884	10,974
10/16/2023	10,928	10,996	10,831.2	10,972
10/17/2023	11,060	11,304	10,910	11,270
10/18/2023	11,176	11,244	10,593.56	10,612
10/19/2023	10,538	10,652	10,440	10,488
10/20/2023	10,474	10,534	10,364	10,430
10/23/2023	10,464	10,522	10,082	10,100
10/24/2023	10,264	10,456	10,062	10,438
10/25/2023	10,532	10,566	10,372	10,546
10/26/2023	10,438	10,514	10,368	10,392
10/27/2023	10,288	10,458	10,102	10,124
10/30/2023	10,140	10,320	10,088	10,218
10/31/2023	10,278	10,330	10,162	10,250
11/01/2023	10,298	10,402	10,162	10,336
11/02/2023	10,440	10,440	10,264	10,362
11/03/2023	10,416	10,416	10,160	10,270
11/06/2023	10,248	10,320	10,194	10,276
11/07/2023	10,208	10,290	10,146	10,230
11/08/2023	10,248	10,400	10,170	10,170
11/09/2023	10,600	10,600	10,274	10,436
11/10/2023	10,402	10,510	10,026	10,090
11/13/2023	10,182	10,314	10,122	10,248
11/14/2023	10,304	10,332	10,146	10,186
11/15/2023	10,230	10,290	10,058	10,090
11/16/2023	10,074	10,178	10,012	10,166
11/17/2023	10,212	10,328	10,178	10,260
11/20/2023	10,132	10,246	10,042	10,106
11/21/2023	10,160	10,192	10,040	10,192
11/22/2023	10,238	10,238	10,072	10,086
11/23/2023	10,110	10,246	9,983	10,174
11/24/2023	10,144	10,264	10,118	10,180
11/27/2023	10,236	10,236	9,976	9,976
11/28/2023	9,956	10,068	9,851	9,900
11/29/2023	9,894	10,084	9,778	10,032
11/30/2023	10,036	10,158	9,895	10,126
12/01/2023	10,188	10,304	9,993	10,198
12/04/2023	10,138	10,278	10,086	10,266
12/05/2023	10,328	10,328	10,080	10,144
12/06/2023	10,082	10,256	10,082	10,130
12/07/2023	10,110	10,190	10,026	10,098
12/08/2023	10,124	10,196	10,036	10,122
12/11/2023	10,096	10,150	9,949	10,096
12/12/2023	10,124	10,283.73	10,104	10,172
12/13/2023	10,110	10,498	10,110	10,390
12/14/2023	10,532	10,690	10,328	10,468
12/15/2023	10,362	10,430	10,140	10,186
12/18/2023	10,270	10,382	10,124	10,356
12/19/2023	10,356	10,424	10,272	10,346
12/20/2023	10,284	10,560	10,282	10,484
12/21/2023	10,368	10,552	10,368	10,480
12/22/2023	10,350	10,454	10,350	10,436
12/27/2023	10,472	10,622	10,428	10,528
12/28/2023	10,564	10,712	10,350	10,574
12/29/2023	10,310	10,662	10,306	10,600

Menu

Create your free account now!

AZN.L: AstraZeneca PLC Historical Data

2023 Historical Chart

Average

Low

High