Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Astrazeneca Plc | AZN | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -32.00 | -0.32% | 10,098.00 | 11:35:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10,110.00 | 10,026.00 | 10,184.00 | 10,098.00 | 10,130.00 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10,036.00 | 10,304.00 | 9,919.00 | 10,145.76 | 2,706,450 | 62.00 | 0.62% |
| 1 Month | 10,600.00 | 10,600.00 | 9,851.00 | 10,134.33 | 1,873,015 | -502.00 | -4.74% |
| 3 Months | 10,614.00 | 11,310.00 | 9,851.00 | 10,522.07 | 2,074,315 | -516.00 | -4.86% |
| 6 Months | 11,780.00 | 11,878.00 | 9,851.00 | 10,722.61 | 2,005,368 | -1,682.00 | -14.28% |
| 1 Year | 11,240.00 | 12,390.00 | 9,851.00 | 11,019.90 | 2,031,006 | -1,142.00 | -10.16% |
| 3 Years | 8,110.00 | 12,390.00 | 6,736.00 | 9,517.19 | 2,286,160 | 1,988.00 | 24.51% |
| 5 Years | 5,911.00 | 12,390.00 | 5,312.00 | 8,592.54 | 2,277,122 | 4,187.00 | 70.83% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2023 | 10,130.00 | -14.00 | -0.14% | 10,194.00 | 10,240.00 | 10,130.00 | 2,554,896 |
| Dec 05 2023 | 10,144.00 | -122.00 | -1.19% | 10,214.00 | 10,260.00 | 10,080.00 | 1,259,356 |
| Dec 04 2023 | 10,266.00 | 68.00 | 0.67% | 10,138.00 | 10,278.00 | 10,134.00 | 1,100,884 |
| Dec 01 2023 | 10,198.00 | 72.00 | 0.71% | 10,188.00 | 10,304.00 | 10,138.00 | 1,115,586 |
| Nov 30 2023 | 10,126.00 | 94.00 | 0.94% | 10,036.00 | 10,126.00 | 9,919.00 | 7,501,527 |
| Nov 29 2023 | 10,032.00 | 132.00 | 1.33% | 9,894.00 | 10,084.00 | 9,855.00 | 1,495,178 |
| Nov 28 2023 | 9,900.00 | -76.00 | -0.76% | 9,956.00 | 9,984.00 | 9,851.00 | 3,129,857 |
| Nov 27 2023 | 9,976.00 | -204.00 | -2.0% | 10,142.00 | 10,178.00 | 9,976.00 | 1,348,458 |
| Nov 24 2023 | 10,180.00 | 6.00 | 0.06% | 10,198.00 | 10,232.00 | 10,118.00 | 1,096,838 |
| Nov 23 2023 | 10,174.00 | 88.00 | 0.87% | 10,110.00 | 10,206.00 | 10,072.00 | 795,590 |
| Nov 22 2023 | 10,086.00 | -106.00 | -1.04% | 10,176.00 | 10,200.00 | 10,072.00 | 1,407,821 |
| Nov 21 2023 | 10,192.00 | 86.00 | 0.85% | 10,106.00 | 10,192.00 | 10,082.00 | 836,124 |
| Nov 20 2023 | 10,106.00 | -154.00 | -1.5% | 10,132.00 | 10,178.00 | 10,042.00 | 1,679,264 |
| Nov 17 2023 | 10,260.00 | 94.00 | 0.92% | 10,212.00 | 10,328.00 | 10,178.00 | 1,526,180 |
| Nov 16 2023 | 10,166.00 | 76.00 | 0.75% | 10,074.00 | 10,178.00 | 10,058.00 | 2,047,874 |
| Nov 15 2023 | 10,090.00 | -96.00 | -0.94% | 10,230.00 | 10,290.00 | 10,058.00 | 1,899,032 |
| Nov 14 2023 | 10,186.00 | -62.00 | -0.6% | 10,304.00 | 10,304.00 | 10,146.00 | 1,359,637 |
| Nov 13 2023 | 10,248.00 | 158.00 | 1.57% | 10,182.00 | 10,314.00 | 10,124.00 | 1,660,180 |
| Nov 10 2023 | 10,090.00 | -346.00 | -3.32% | 10,402.00 | 10,404.00 | 10,028.00 | 1,734,827 |
| Nov 09 2023 | 10,436.00 | 266.00 | 2.62% | 10,600.00 | 10,600.00 | 10,274.00 | 1,911,186 |
| Nov 08 2023 | 10,170.00 | -60.00 | -0.59% | 10,248.00 | 10,354.00 | 10,170.00 | 4,671,004 |
| Nov 07 2023 | 10,230.00 | -46.00 | -0.45% | 10,208.00 | 10,290.00 | 10,146.00 | 1,633,449 |
