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 ISIN Company Description
Astrazeneca Plc AZN London Ordinary Share GB0009895292 ORD SHS $0.25
  Price Change Change Percent Stock Price Last Traded
-28.00 -0.34% 8,322.00 11:35:03
Open Price Low Price High Price Close Price Prev Close
8,316.00 8,264.00 8,432.00 8,322.00 8,350.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8,326.008,476.008,264.008,386.912,185,615-4.00-0.05%
1 Month8,050.008,476.007,870.008,189.082,299,715272.003.38%
3 Months7,271.008,476.007,045.007,780.752,309,9441,051.0014.45%
6 Months7,307.008,476.006,736.007,491.422,635,0161,015.0013.89%
1 Year8,523.0010,120.006,736.007,840.482,311,184-201.00-2.36%
3 Years5,224.0010,120.005,110.007,073.422,316,0113,098.0059.3%
5 Years3,911.5010,120.003,680.006,111.182,414,1964,410.50112.76%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 8,350.00 -58.00 -0.69% 8,357.00 8,410.00 8,270.00 1,336,301
Jun 21 2021 8,408.00 24.00 0.29% 8,364.00 8,476.00 8,353.00 1,260,517
Jun 18 2021 8,384.00 1.00 0.01% 8,412.00 8,438.00 8,347.00 4,095,396
Jun 17 2021 8,383.00 -21.00 -0.25% 8,316.00 8,383.00 8,279.00 1,798,042
Jun 16 2021 8,404.00 61.00 0.73% 8,326.00 8,420.00 8,319.00 2,437,818
Jun 15 2021 8,343.00 -5.00 -0.06% 8,390.00 8,409.00 8,331.00 1,321,197
Jun 14 2021 8,348.00 8.00 0.1% 8,354.00 8,396.00 8,305.00 2,938,143
Jun 11 2021 8,340.00 58.00 0.7% 8,334.00 8,424.00 8,307.00 2,884,407
Jun 10 2021 8,282.00 152.00 1.87% 8,179.00 8,294.00 8,161.00 2,476,172
Jun 09 2021 8,130.00 195.00 2.46% 7,964.00 8,169.00 7,931.00 2,364,149
Jun 08 2021 7,935.00 -70.00 -0.87% 7,982.00 8,044.00 7,925.00 1,849,717
Jun 07 2021 8,005.00 -50.00 -0.62% 8,029.00 8,046.00 7,963.00 1,217,423
Jun 04 2021 8,055.00 107.00 1.35% 7,993.00 8,059.00 7,932.00 933,719
Jun 03 2021 7,948.00 16.00 0.2% 7,932.00 7,973.00 7,870.00 1,363,855
Jun 02 2021 7,932.00 -25.00 -0.31% 7,935.00 7,992.00 7,885.00 1,901,770
Jun 01 2021 7,957.00 -89.00 -1.11% 8,095.00 8,107.00 7,946.00 1,801,841
May 28 2021 8,046.00 -54.00 -0.67% 8,015.00 8,121.00 7,997.00 2,387,519
May 27 2021 8,100.00 80.00 1.0% 8,001.00 8,100.00 7,926.00 7,696,731
May 26 2021 8,020.00 -63.00 -0.78% 8,050.00 8,092.00 8,013.00 1,629,870
May 25 2021 8,083.00 -67.00 -0.82% 8,100.00 8,145.00 8,063.00 2,049,492
May 24 2021 8,150.00 15.00 0.18% 8,135.00 8,173.00 8,128.00 1,435,336
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.