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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,390.9486
CLOSE 11,387.1344

Low

LOW 9,461

High

HIGH 13,388
DATEOPENHIGHLOWCLOSE
01/02/202410,63210,83810,53410,788
01/03/202410,68610,81010,62610,740
01/04/202410,76810,90210,74610,864
01/05/202410,75610,84210,71410,758
01/08/202410,71610,77210,67610,772
01/09/202410,83410,91810,81410,902
01/10/202410,83010,92610,81010,900
01/11/202410,92811,02210,71610,830
01/12/202410,83810,88810,81410,862
01/15/202410,90010,90010,80410,852
01/16/202410,71410,76610,47810,646
01/17/202410,50010,57010,36010,446
01/18/202410,36610,43410,34210,432
01/19/202410,45810,65410,45810,508
01/22/202410,46810,90410,45210,590
01/23/202410,58410,62610,37010,452
01/24/202410,49210,53610,39810,454
01/25/202410,43210,47410,36210,448
01/26/202410,52610,66010,521.6810,546
01/29/202410,55010,61410,51210,568
01/30/202410,57810,68210,56210,586
01/31/202410,61010,65410,50010,500
02/01/202410,54810,56610,39210,430
02/02/202410,49610,510.1310,36010,360
02/05/202410,36010,43210,30610,360
02/06/202410,37210,54410,31410,534
02/07/202410,60410,65210,49010,490
02/08/202410,40410,4909,7009,823
02/09/20249,8919,9839,7229,761
02/12/20249,7009,7349,4619,501
02/13/20249,5869,6709,5509,600
02/14/20249,6499,7369,5419,724
02/15/20249,7299,8679,6749,826
02/16/20249,90010,1129,84910,094
02/19/202410,33810,49810,29410,418
02/20/202410,37010,428.410,20410,204
02/21/202410,12610,18010,06810,102
02/22/202410,03010,0369,82210,036
02/23/202410,00810,2549,99810,220
02/26/202410,22210,36010,22210,254
02/27/202410,24610,345.4710,21410,328
02/28/202410,31810,34410,18010,180
02/29/202410,20210,2029,9829,983
03/01/202410,04610,114.4110,000.9910,080
03/04/202410,10810,12810,000.7310,046
03/05/202410,09010,16210,01210,112
03/06/202410,10010,15810,00810,140
03/07/202410,13210,25010,08210,234
03/08/202410,21410,25810,14210,196
03/11/202410,19810,45010,19810,450
03/12/202410,49810,53410,43010,436
03/13/202410,43410,51610,34810,458
03/14/202410,48010,49010,38810,402
03/15/202410,39010,48810,28610,294
03/18/202410,34010,34010,24010,290
03/19/202410,23610,24810,16210,228
03/20/202410,21810,23610,15410,164
03/21/202410,16610,44610,16610,428
03/22/202410,39010,54810,38010,482
03/25/202410,43410,46810,35210,394
03/26/202410,36810,44010,31410,440
03/27/202410,46010,74810,45410,742
03/28/202410,75610,78010,67410,678
04/02/202410,81010,81410,56210,604
04/03/202410,52010,59210,417.6110,562
04/04/202410,56610,84410,56210,736
04/05/202410,58610,65210,54010,620
04/08/202410,58810,64810,50410,610
04/09/202410,59210,71410,54810,708
04/10/202410,76210,76210,61810,732
04/11/202410,84011,09210,81610,962
04/12/202410,98211,184.0210,96011,064
04/15/202411,03011,08010,93211,024
04/16/202410,88210,96610,82210,878
04/17/202410,85010,94810,80210,862
04/18/202410,94611,01810,85810,914
04/19/202410,91410,95410,76410,946
04/22/202411,03411,30611,00411,250
04/23/202411,25011,36211,22011,268
04/24/202411,28811,41211,28811,352
04/25/202411,89012,09611,79012,026
04/26/202412,07012,14411,88211,988
04/29/202412,17012,48812,01812,024
04/30/202411,88612,14411,88612,062
05/02/202412,11412,25812,04812,156
05/03/202412,09212,17812,01012,050
05/07/202411,97612,16211,96612,118
05/08/202412,24412,38412,00412,264
05/09/202412,19012,38812,19012,332
05/10/202412,44212,44212,25812,370
05/13/202412,25212,42812,25212,318
05/14/202412,39212,40612,22012,246
05/15/202412,31612,32012,13212,172
05/16/202412,18012,24612,07612,166
05/17/202412,18612,25612,06812,110
05/20/202412,09012,15612,01412,096
05/21/202412,15012,44012,06612,364
05/22/202412,27612,44012,255.1812,360
05/23/202412,26412,45012,26412,404
05/24/202412,33412,44212,24412,296
05/28/202412,22612,26611,98812,028
05/29/202412,05212,09411,879.2411,930
05/30/202412,10812,18811,85812,028
05/31/202412,03612,21411,95412,190
06/03/202412,30412,38012,08812,346
06/04/202412,33412,47012,32212,404
06/05/202412,50012,58612,32812,516
06/06/202412,56612,64012,44012,590
06/07/202412,51412,70412,47412,556
06/10/202412,63212,63212,48012,600
06/11/202412,63012,69612,34212,376
06/12/202412,30012,563.6612,30012,466
06/13/202412,46612,51212,329.3612,392
06/14/202412,46812,556.6812,43412,510
06/17/202412,55612,56212,41812,428
06/18/202412,47412,48012,34812,416
06/19/202412,23412,37012,16412,340
06/20/202412,41412,42412,26412,398
06/21/202412,50212,52612,31812,472
06/24/202412,38812,51012,35012,478
06/25/202412,47612,57412,39812,550
06/26/202412,57012,70412,47212,556
06/27/202412,42612,63212,32812,328
06/28/202412,36412,45412,30412,356
07/01/202412,36812,44612,23212,304
07/02/202412,21612,37812,04212,086
07/03/202412,13012,14211,972.5912,020
07/04/202412,06212,18211,94612,106
07/05/202412,07212,23811,98412,056
07/08/202412,02812,12011,95612,044
07/09/202411,97212,13011,94011,944
07/10/202411,87212,07811,87212,078
07/11/202412,13812,16212,06012,100
07/12/202412,15412,30412,02612,260
07/15/202412,20812,28412,09012,104
07/16/202411,96012,17811,96012,100
07/17/202412,10012,25211,92412,244
07/18/202412,31612,39412,11212,126
07/19/202412,08012,31812,00612,106
07/22/202412,23412,35612,19412,260
07/23/202412,17812,37012,15012,190
07/24/202412,19612,24212,034.0112,214
07/25/202412,25812,38611,54012,060
07/26/202412,11612,33212,10812,180
07/29/202412,13412,50612,13412,364
07/30/202412,21212,33612,030.1612,202
07/31/202412,21812,40012,16612,368
08/01/202412,34412,57212,27612,512
08/02/202412,62212,79212,46612,610
08/05/202412,57012,59212,26012,458
08/06/202412,45612,47212,19812,408
08/07/202412,43012,70412,41212,690
08/08/202412,62612,66612,43212,628
08/09/202412,66612,72412,59812,700
08/12/202412,69012,84412,63812,780
08/13/202412,89612,94812,78612,920
08/14/202412,91412,99012,80412,902
08/15/202412,98013,21812,96613,166
08/16/202413,21813,21813,04413,046
08/19/202412,98013,08812,94413,050
08/20/202413,05013,120.4713,03413,102
08/21/202413,05413,10212,93613,000
08/22/202413,11013,18812,99013,018
08/23/202413,02013,19813,02013,076
08/27/202413,16613,23813,05013,158
08/28/202413,10613,25413,10413,200
08/29/202413,29013,29013,12213,274
08/30/202413,25013,33013,17213,274
09/02/202413,19613,37213,19213,276
09/03/202413,30013,38813,18413,190
09/04/202412,99613,12212,99613,046
09/05/202413,02613,07412,54012,540
09/06/202412,56412,78012,55212,650
09/09/202412,68812,71212,46812,712
09/10/202412,02612,42411,99812,406
09/11/202412,26412,35212,12612,308
09/12/202412,40012,40412,04812,050
09/13/202411,91211,948.0411,71211,928
09/16/202412,00012,06011,96612,016
09/17/202412,01212,11011,91411,968
09/18/202411,92811,95011,82811,856
09/19/202411,96412,043.411,86411,898
09/20/202411,81611,94211,76011,780
09/23/202411,68011,73811,51611,584
09/24/202411,59211,62211,50211,522
09/25/202411,46011,58211,44211,566
09/26/202411,74411,75611,57411,720
09/27/202411,68611,730.2611,59811,654
09/30/202411,62011,72611,56411,588
10/01/202411,66011,80011,60811,800
10/02/202411,80612,01011,80011,946
10/03/202412,03412,08211,92211,964
10/04/202411,82611,92211,73811,738
10/07/202411,76811,84611,694.7211,810
10/08/202411,73011,77011,67611,678
10/09/202411,72411,80011,68211,756
10/10/202411,82411,84611,73811,770
10/11/202411,77811,81011,71611,764
10/14/202411,80411,93811,789.8811,936
10/15/202412,00612,05611,81411,850
10/16/202411,98212,09811,95612,024
10/17/202411,99212,02411,93412,024
10/18/202411,96212,05611,87611,946
10/21/202411,99012,20411,913.1611,930
10/22/202411,94211,94211,77211,864
10/23/202411,85611,91411,82211,828
10/24/202411,85211,87011,68811,696
10/25/202411,69011,71611,56011,606
10/28/202411,60411,63811,475.5611,628
10/29/202411,67611,71411,53411,534
10/30/202411,48611,54010,89811,206
10/31/202411,16011,165.3610,98611,042
11/01/202411,06811,11411,00211,022
11/04/202411,01611,34210,93011,042
11/05/202411,04411,05210,01010,114
11/06/202410,33010,3809,8699,922
11/07/20249,8919,9009,6709,725
11/08/20249,84610,0089,8069,903
11/11/20249,96510,046.669,9409,985
11/12/202410,29010,2909,7469,990
11/13/202410,23810,30810,07610,144
11/14/202410,14810,30410,09410,292
11/15/202410,11410,1489,942.859,978
11/18/20249,9209,9459,8449,915
11/19/20249,96010,0349,92110,024
11/20/202410,08810,1549,9589,969
11/21/20249,86710,0889,866.310,062
11/22/202410,18410,54810,14010,474
11/25/202410,48410,54610,40410,474
11/26/202410,53210,56410,40810,492
11/27/202410,52610,54610,42410,532
11/28/202410,63610,65410,57210,594
11/29/202410,56810,612.610,53210,612
12/02/202410,45210,64610,41610,554
12/03/202410,58410,80410,56210,790
12/04/202410,68410,68610,42210,480
12/05/202410,51410,63610,48010,618
12/06/202410,62210,73410,60810,654
12/09/202410,69410,73610,59610,702
12/10/202410,65010,69810,50810,512
12/11/202410,49410,58610,44010,538
12/12/202410,54410,57610,46810,568
12/13/202410,54610,55410,435.4310,468
12/16/202410,52010,60610,48210,524
12/17/202410,38410,53210,35010,506
12/18/202410,48210,50810,323.5510,352
12/19/202410,27610,30810,165.4910,244
12/20/202410,22210,280.0510,08410,256
12/23/202410,30810,46610,30410,422
12/24/202410,47810,49810,43610,436
12/27/202410,45410,46010,36010,460
12/30/202410,45010,48210,36010,408
12/31/202410,33410,47010,319.4210,468