1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Astrazeneca Plc (AZN)
  7. Historical

AZN

Astrazeneca Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Astrazeneca Plc AZN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
24.00 0.29% 8,300.00 10:55:29
Open Price Low Price High Price Close Price Prev Close
8,303.00 8,232.00 8,373.00 8,276.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8,489.008,572.008,151.008,369.422,281,673-189.00-2.23%
1 Month9,393.009,523.008,151.008,730.622,237,520-1,093.00-11.64%
3 Months8,471.009,523.008,029.008,686.522,077,992-171.00-2.02%
6 Months8,095.009,523.007,870.008,528.502,415,750205.002.53%
1 Year7,999.009,523.006,736.007,974.372,585,541301.003.76%
3 Years6,176.0010,120.005,312.007,470.192,370,2652,124.0034.39%
5 Years4,092.5010,120.003,996.006,496.552,372,7004,207.50102.81%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 8,276.00 -91.00 -1.09% 8,262.00 8,334.00 8,151.00 4,143,901
Nov 29 2021 8,367.00 -44.00 -0.52% 8,386.00 8,437.00 8,280.00 2,450,547
Nov 26 2021 8,411.00 -97.00 -1.14% 8,383.00 8,560.00 8,344.00 2,296,809
Nov 25 2021 8,508.00 37.00 0.44% 8,495.00 8,572.00 8,495.00 1,131,038
Nov 24 2021 8,471.00 -9.00 -0.11% 8,489.00 8,515.00 8,404.00 1,386,072
Nov 23 2021 8,480.00 37.00 0.44% 8,403.00 8,517.00 8,351.00 1,557,877
Nov 22 2021 8,443.00 -36.00 -0.42% 8,483.00 8,552.00 8,394.00 2,022,886
Nov 19 2021 8,479.00 98.00 1.17% 8,411.00 8,544.00 8,381.00 3,787,966
Nov 18 2021 8,381.00 -209.00 -2.43% 8,585.00 8,627.00 8,329.00 2,230,073
Nov 17 2021 8,590.00 -12.00 -0.14% 8,568.00 8,748.00 8,542.00 3,128,916
Nov 16 2021 8,602.00 -366.00 -4.08% 8,926.00 8,928.00 8,486.00 3,160,963
Nov 15 2021 8,968.00 167.00 1.9% 8,958.00 9,036.00 8,827.00 2,146,390
Nov 12 2021 8,801.00 -643.00 -6.81% 8,923.00 9,235.00 8,759.00 4,513,089
Nov 11 2021 9,444.00 60.00 0.64% 9,425.00 9,458.00 9,369.00 1,345,423
Nov 10 2021 9,384.00 95.00 1.02% 9,276.00 9,408.00 9,267.00 1,722,052
Nov 09 2021 9,289.00 -42.00 -0.45% 9,310.00 9,361.00 9,233.00 1,749,267
Nov 08 2021 9,331.00 22.00 0.24% 9,331.00 9,441.00 9,315.00 996,262
Nov 05 2021 9,309.00 -134.00 -1.42% 9,444.00 9,523.00 9,249.00 1,474,410
Nov 04 2021 9,443.00 103.00 1.1% 9,333.00 9,475.00 9,332.00 1,915,195
Nov 03 2021 9,340.00 -87.00 -0.92% 9,393.00 9,444.00 9,300.00 1,589,368
Nov 02 2021 9,427.00 289.00 3.16% 9,190.00 9,427.00 9,173.00 1,763,871
Nov 01 2021 9,138.00 44.00 0.48% 9,177.00 9,188.00 9,073.00 1,057,410
See More Historical Prices »


Your Recent History
LSE
AZN
Astrazenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.