AstraZeneca Plc (PK) (AZNCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.045 | 2.52931061435 | 159.925 | 163.97 | 152 | 1775 | 158.12503319 | CS |
| 4 | -6.03 | -3.54705882353 | 170 | 175 | 152 | 1211 | 164.59596069 | CS |
| 12 | 4.67 | 2.93157564344 | 159.3 | 175 | 147.15 | 1701 | 160.61596867 | CS |
| 26 | 36.67 | 28.8059701493 | 127.3 | 175 | 127.3 | 2617 | 151.53170373 | CS |
| 52 | 30.62 | 22.9621297338 | 133.35 | 175 | 118.16 | 2909 | 138.39583317 | CS |
| 156 | 51.97 | 46.4017857143 | 112 | 175 | 104.5 | 3386 | 129.18484185 | CS |
| 260 | 73.76 | 81.7647710897 | 90.21 | 175 | 75.15 | 5539 | 113.69681586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 163.97 | 6.17 | 3.91 | 163.97 | 163.97 | 163.97 | 615 |
| 1726608240 | 157.8016 | 0.8 | 0.51 | 157.8016 | 157.8016 | 157.8016 | 679 |
| 1726521720 | 157 | -1.14 | -0.72 | 159.4 | 159.4 | 157 | 948 |
| 1726262940 | 158.13999 | 1.76 | 1.13 | 157.69999 | 158.13999 | 152 | 5267 |
| 1726176540 | 156.3799 | -3.86 | -2.41 | 159.925 | 159.925 | 156.34 | 1368 |
| 1726089900 | 160.24 | 0 | 0.00 | 160.24 | 160.24 | 160.24 | 0 |
| 1726003500 | 160.24 | 0.16 | 0.10 | 160.24 | 160.24 | 160.24 | 685 |
| 1725917160 | 160.08 | -8.9 | -5.26 | 160.08 | 160.08 | 160.08 | 927 |
| 1725658020 | 168.975 | 4.22 | 2.56 | 168.975 | 168.975 | 168.975 | 526 |
| 1725571440 | 164.76 | -5.02 | -2.96 | 169 | 169 | 164.76 | 1077 |
| 1725485040 | 169.78 | -3.02 | -1.75 | 170.3 | 172.78 | 169.78 | 914 |
| 1725398880 | 172.8 | -2.2 | -1.26 | 174.52 | 174.52 | 172.8 | 1187 |
| 1725053340 | 175 | 2.98 | 1.73 | 175 | 175 | 175 | 273 |
| 1724966400 | 172.0199 | -1.61 | -0.92 | 172.0199 | 172.0199 | 172.0199 | 521 |
| 1724880360 | 173.625 | 2.63 | 1.54 | 173.625 | 173.625 | 173.625 | 508 |
| 1724794080 | 171 | -3.9 | -2.23 | 174.973 | 174.973 | 171 | 1663 |
| 1724707740 | 174.9 | 5.35 | 3.16 | 174.9 | 174.9 | 174.9 | 542 |
| 1724448480 | 169.55 | 0.05 | 0.03 | 169.55 | 169.55 | 169.55 | 1477 |
| 1724362140 | 169.5 | 0.25 | 0.15 | 170 | 170 | 169.5 | 2612 |
| 1724275200 | 169.25 | 0 | 0.00 | 169.25 | 169.25 | 169.25 | 0 |
| 1724188800 | 169.25 | 4.84 | 2.94 | 169.25 | 169.25 | 169.25 | 2051 |
| 1724102880 | 164.413 | -5.49 | -3.23 | 171.98 | 171.98 | 164.413 | 15495 |
| 1723843740 | 169.9 | 2.9 | 1.74 | 169.9 | 169.9 | 169.9 | 562 |
| 1723756860 | 167 | 1 | 0.60 | 167.1 | 169.725 | 167 | 1436 |
| 1723670820 | 166 | 2.44 | 1.49 | 162.66 | 166.6 | 162.66 | 633 |
| 1723584360 | 163.56 | 2.85 | 1.77 | 165 | 165 | 161.0325 | 529 |
| 1723497900 | 160.7099 | -4.89 | -2.95 | 160.7099 | 160.7099 | 160.7099 | 698 |
| 1723238400 | 165.6 | 0 | 0.00 | 165.6 | 165.6 | 165.6 | 0 |
| 1723152000 | 165.6 | 5.84 | 3.66 | 165.6 | 165.6 | 165.6 | 465 |
| 1723065720 | 159.75989 | 6.81 | 4.45 | 158.01 | 162.6 | 158.01 | 1401 |
| 1722979800 | 152.94999 | -3.93 | -2.51 | 157.66 | 157.66 | 152.94999 | 1228 |
| 1722893340 | 156.88 | -7.14 | -4.35 | 156.88 | 156.88 | 156.88 | 470 |
| 1722634140 | 164.02 | 3.42 | 2.13 | 163.91999 | 164.02 | 163.91999 | 1109 |
| 1722547620 | 160.6 | 4.25 | 2.72 | 160 | 160.63999 | 159.4145 | 3512 |
| 1722461340 | 156.35 | 0.07 | 0.04 | 159.5 | 159.5 | 156.35 | 13053 |
| 1722374580 | 156.28 | 0 | 0.00 | 156.28 | 156.28 | 156.28 | 0 |
| 1722288180 | 156.28 | -3.19 | -2.00 | 156.28 | 156.28 | 156.28 | 568 |
| 1722029100 | 159.465 | 3.99 | 2.56 | 157.49 | 160.785 | 157.49 | 1420 |
| 1721942400 | 155.47999 | -1.77 | -1.13 | 155.47999 | 155.47999 | 155.47999 | 661 |
| 1721856480 | 157.25 | -2.6 | -1.63 | 158.82499 | 158.82499 | 157.25 | 854 |
| 1721770140 | 159.85 | 2 | 1.27 | 165.22 | 165.22 | 159.85 | 2973 |
| 1721683740 | 157.85 | 3.55 | 2.30 | 158.62 | 158.62 | 155.59 | 1602 |
| 1721424180 | 154.3 | -0.03 | -0.02 | 154.3 | 154.3 | 154.3 | 1261 |
| 1721337960 | 154.3303 | -1.85 | -1.18 | 160 | 160 | 154.3303 | 1859 |
| 1721251320 | 156.18 | 0 | 0.00 | 156.18 | 156.18 | 156.18 | 0 |
| 1721164920 | 156.18 | 0.04 | 0.03 | 155.3799 | 156.18 | 155.3799 | 624 |
| 1721078940 | 156.1399 | 2.73 | 1.78 | 156.1399 | 156.1399 | 156.1399 | 705 |
| 1720819680 | 153.41 | 0 | 0.00 | 153.41 | 153.41 | 153.41 | 0 |
| 1720733280 | 153.41 | -0.45 | -0.29 | 154.5 | 154.5 | 153.41 | 606 |
| 1720646880 | 153.86 | -0.49 | -0.32 | 151.025 | 153.86 | 151.025 | 905 |
| 1720560540 | 154.35 | -2.65 | -1.69 | 154.125 | 154.35 | 150 | 1293 |
| 1720473600 | 157 | 8.3 | 5.58 | 157.84 | 157.84 | 157 | 1320 |
| 1720214640 | 148.69999 | 1.55 | 1.05 | 148.69999 | 148.69999 | 148.69999 | 1695 |
| 1720041000 | 147.15 | -7.57 | -4.89 | 154.66 | 154.66 | 147.15 | 1378 |
| 1719955740 | 154.72 | -2.78 | -1.77 | 148.8 | 154.72 | 148.8 | 998 |
| 1719868980 | 157.5 | 1.23 | 0.79 | 157.5 | 157.5 | 157.5 | 1031 |
| 1719610020 | 156.2675 | -2.37 | -1.50 | 153.94999 | 158.9 | 153.94999 | 1001 |
| 1719523200 | 158.63999 | 0.76 | 0.48 | 159.3 | 159.3 | 157.5 | 1243 |
| 1719437280 | 157.8799 | 0 | 0.00 | 157.8799 | 157.8799 | 157.8799 | 0 |
| 1719350880 | 157.8799 | 5.77 | 3.79 | 153.2315 | 161 | 153.2315 | 947 |
| 1719264540 | 152.11 | 0.11 | 0.07 | 161.99 | 161.99 | 152.11 | 837 |
| 1719005040 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1718918640 | 152 | -6.8 | -4.28 | 156.6 | 156.6 | 152 | 1878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
