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 | 0.7825 | 0.627619257685 | 124.6775 | 132.78 | 120.6375 | 2020 | 128.4128446 | CS |
| 4 | -28.16 | -18.3309464913 | 153.62 | 157.15 | 120.6375 | 1761 | 137.42893483 | CS |
| 12 | -49.44 | -28.2675814751 | 174.9 | 175 | 120.6375 | 2010 | 150.47187006 | CS |
| 26 | -27.56 | -18.0107175533 | 153.02 | 175 | 120.6375 | 1938 | 155.0183494 | CS |
| 52 | -2.59 | -2.02264740336 | 128.05 | 175 | 118.16 | 2841 | 141.43576938 | CS |
| 156 | 14.45 | 13.0168453292 | 111.01 | 175 | 104.5 | 3401 | 130.10371181 | CS |
| 260 | 31.1975 | 33.0964063122 | 94.2625 | 175 | 75.15 | 5537 | 114.16789003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 125.46 | -2.5 | -1.95 | 125 | 128.6 | 120.6375 | 2356 |
| 1731709260 | 127.96 | -2.28 | -1.75 | 126.18 | 128.69999 | 124.55 | 2494 |
| 1731622800 | 130.24 | 1.04 | 0.81 | 129.78 | 132.78 | 129.6999 | 1697 |
| 1731536760 | 129.1999 | 0.79 | 0.61 | 129.1999 | 129.1999 | 129.1999 | 2353 |
| 1731450480 | 128.41489 | 1.61 | 1.27 | 126.09 | 129.91999 | 126.09 | 1186 |
| 1731363600 | 126.8 | -0.94 | -0.74 | 124.6775 | 126.8 | 124.6775 | 2372 |
| 1731104400 | 127.74 | 1.18 | 0.94 | 128.52 | 130.06 | 123.85 | 2595 |
| 1731018540 | 126.555 | 0.02 | 0.01 | 126.3199 | 126.555 | 121.31 | 2119 |
| 1730931600 | 126.5399 | -4.5 | -3.43 | 128 | 128 | 125.9 | 1704 |
| 1730845680 | 131.03989 | -11.39 | -8.00 | 137.1 | 137.1 | 130.33 | 2271 |
| 1730759160 | 142.4327 | -0.42 | -0.29 | 142.1999 | 143.11 | 141.4199 | 1212 |
| 1730496420 | 142.85 | 0.95 | 0.67 | 142.1999 | 142.85 | 142.1999 | 775 |
| 1730409780 | 141.9 | -7.6 | -5.08 | 142.9 | 144.05 | 141.9 | 1307 |
| 1730323500 | 149.5 | -0.15 | -0.10 | 143.8 | 149.5 | 143 | 5048 |
| 1730237280 | 149.65 | 1.05 | 0.71 | 149.65 | 149.65 | 149.65 | 500 |
| 1730150700 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1729891500 | 148.6 | -3.1 | -2.04 | 148.6 | 148.6 | 148.6 | 1193 |
| 1729805160 | 151.69999 | -0.64 | -0.42 | 152.5 | 152.5 | 151.69999 | 930 |
| 1729718940 | 152.335 | -4.07 | -2.60 | 157.15 | 157.15 | 152.335 | 1553 |
| 1729632300 | 156.4 | 1.76 | 1.14 | 152.52 | 156.4 | 152.52 | 1310 |
| 1729545600 | 154.636 | -3.24 | -2.05 | 153.62 | 154.636 | 153.62 | 847 |
| 1729286400 | 157.88 | 3.36 | 2.17 | 155.38399 | 157.88 | 155.38399 | 622 |
| 1729200000 | 154.52 | 0.82 | 0.53 | 154.6 | 154.6 | 154.52 | 1222 |
| 1729114080 | 153.6999 | 0 | 0.00 | 153.6999 | 153.6999 | 153.6999 | 0 |
| 1729027680 | 153.6999 | 6.33 | 4.30 | 153.6999 | 153.6999 | 153.6999 | 484 |
| 1728941160 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1728681960 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1728595560 | 147.37 | -1.28 | -0.86 | 147.37 | 147.37 | 147.37 | 481 |
| 1728508980 | 148.65 | 0 | 0.00 | 148.65 | 148.65 | 148.65 | 0 |
| 1728422580 | 148.65 | -7.07 | -4.54 | 148.65 | 148.65 | 148.65 | 954 |
| 1728336000 | 155.72 | 3.06 | 2.00 | 155.72 | 155.72 | 155.72 | 749 |
| 1728077220 | 152.66 | -0.14 | -0.09 | 155.18 | 155.18 | 152.66 | 667 |
| 1727990760 | 152.8 | -6.14 | -3.86 | 152.8 | 152.8 | 152.8 | 1449 |
| 1727904000 | 158.94 | 3.42 | 2.20 | 162.4 | 162.4 | 156.225 | 4390 |
| 1727818140 | 155.52 | 1.06 | 0.69 | 156.6 | 156.6 | 153.25 | 26621 |
| 1727731200 | 154.46 | 0 | 0.00 | 154.46 | 154.46 | 154.46 | 0 |
| 1727472000 | 154.46 | 1.16 | 0.76 | 161.15 | 161.15 | 154.46 | 598 |
| 1727386200 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 4825 |
| 1727299200 | 153.3 | 3.96 | 2.65 | 153.3 | 153.3 | 153.3 | 490 |
| 1727212800 | 149.34 | -5.8 | -3.74 | 153.52 | 153.52 | 149.34 | 6361 |
| 1727126400 | 155.1399 | 0 | 0.00 | 155.1399 | 155.1399 | 155.1399 | 0 |
| 1726867200 | 155.1399 | -2.59 | -1.64 | 155.1399 | 155.1399 | 155.1399 | 849 |
| 1726781220 | 157.7327 | -6.24 | -3.80 | 157.7327 | 157.7327 | 157.7327 | 583 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
