AZN

Astrazeneca Historical Data

Company Name Stock Ticker Symbol Market Type
Astrazeneca Plc AZN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
96.00 0.88% 11,050.00 11:35:22
Open Price Low Price High Price Close Price Prev Close
11,000.00 10,876.00 11,098.00 11,050.00 10,954.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10,954.0011,130.0010,870.0011,010.90987,33496.000.88%
1 Month10,130.0011,352.0010,034.0010,775.601,542,910920.009.08%
3 Months10,554.0011,352.009,500.0010,226.732,015,389496.004.7%
6 Months10,654.0011,540.009,399.0010,448.252,125,775396.003.72%
1 Year8,386.0011,540.008,091.009,857.962,275,5962,664.0031.77%
3 Years7,481.0011,540.005,871.008,547.212,379,2263,569.0047.71%
5 Years4,973.5011,540.004,544.507,555.202,294,8586,076.50122.18%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 10,954.00 30.00 0.27% 10,934.00 11,012.00 10,890.00 815,324
Nov 24 2022 10,924.00 -72.00 -0.65% 10,960.00 11,038.00 10,870.00 956,605
Nov 23 2022 10,996.00 -88.00 -0.79% 11,100.00 11,130.00 10,956.00 994,663
Nov 22 2022 11,084.00 14.00 0.13% 11,074.00 11,124.00 10,976.00 1,147,913
Nov 21 2022 11,070.00 150.00 1.37% 10,954.00 11,118.00 10,938.00 1,022,167
Nov 18 2022 10,920.00 106.00 0.98% 10,752.00 10,996.00 10,752.00 2,087,527
Nov 17 2022 10,814.00 66.00 0.61% 10,758.00 10,818.00 10,696.00 1,134,444
Nov 16 2022 10,748.00 -52.00 -0.48% 10,844.00 10,860.00 10,732.00 2,055,946
Nov 15 2022 10,800.00 -68.00 -0.63% 10,868.00 11,010.00 10,780.00 1,477,395
Nov 14 2022 10,868.00 270.00 2.55% 10,576.00 10,968.00 10,542.00 1,980,683
Nov 11 2022 10,598.00 -560.00 -5.02% 11,006.00 11,028.00 10,598.00 2,763,157
Nov 10 2022 11,158.00 312.00 2.88% 10,954.00 11,352.00 10,920.00 2,613,111
Nov 09 2022 10,846.00 186.00 1.74% 10,636.00 10,846.00 10,626.00 1,505,080
Nov 08 2022 10,660.00 14.00 0.13% 10,642.00 10,684.00 10,576.00 1,378,346
Nov 07 2022 10,646.00 -96.00 -0.89% 10,780.00 10,780.00 10,600.00 1,566,526
Nov 04 2022 10,742.00 60.00 0.56% 10,626.00 10,802.00 10,626.00 1,432,550
Nov 03 2022 10,682.00 162.00 1.54% 10,500.00 10,682.00 10,430.00 1,844,307
Nov 02 2022 10,520.00 174.00 1.68% 10,452.00 10,560.00 10,424.00 1,169,001
Nov 01 2022 10,346.00 92.00 0.9% 10,286.00 10,436.00 10,286.00 1,283,994
Oct 31 2022 10,254.00 130.00 1.28% 10,130.00 10,318.00 10,034.00 1,629,470
Oct 28 2022 10,124.00 173.00 1.74% 9,950.00 10,134.00 9,949.00 1,100,103
See More Historical Prices ยป