AZN

Astrazeneca Historical Data

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 10,818.00 -24.00 -0.22% 10,866.00 10,916.00 10,748.00 1,524,899
Aug 09 2022 10,842.00 128.00 1.19% 10,698.00 10,862.00 10,686.00 1,170,879
Aug 08 2022 10,714.00 -152.00 -1.4% 10,890.00 10,898.00 10,710.00 1,276,296
Aug 05 2022 10,866.00 146.00 1.36% 10,800.00 10,916.00 10,732.00 1,099,166
Aug 04 2022 10,720.00 58.00 0.54% 10,732.00 10,850.00 10,658.00 1,541,678
Aug 03 2022 10,662.00 -118.00 -1.09% 10,650.00 10,754.00 10,560.00 3,376,764
Aug 02 2022 10,780.00 72.00 0.67% 10,618.00 10,866.00 10,612.00 3,682,491
Aug 01 2022 10,708.00 -136.00 -1.25% 10,686.00 10,846.00 10,654.00 1,341,215
Jul 29 2022 10,844.00 -26.00 -0.24% 10,900.00 11,016.00 10,532.00 2,836,830
Jul 28 2022 10,870.00 -92.00 -0.84% 10,960.00 11,006.00 10,756.00 3,511,401
Jul 27 2022 10,962.00 -58.00 -0.53% 10,998.00 11,030.00 10,930.00 2,517,319
Jul 26 2022 11,020.00 210.00 1.94% 10,812.00 11,044.00 10,772.00 1,244,492
Jul 25 2022 10,810.00 44.00 0.41% 10,766.00 10,894.00 10,722.00 791,467
Jul 22 2022 10,766.00 -28.00 -0.26% 10,774.00 10,802.00 10,702.00 1,114,967
Jul 21 2022 10,794.00 -124.00 -1.14% 10,786.00 10,872.00 10,596.00 2,507,422
Jul 20 2022 10,918.00 -314.00 -2.8% 11,242.00 11,284.00 10,918.00 1,618,001
Jul 19 2022 11,232.00 136.00 1.23% 11,010.00 11,240.00 10,994.00 1,786,197
Jul 18 2022 11,096.00 -14.00 -0.13% 11,200.00 11,288.00 11,044.00 2,067,353
Jul 15 2022 11,110.00 334.00 3.1% 10,882.00 11,134.00 10,790.00 2,316,370
Jul 14 2022 10,776.00 -204.00 -1.86% 10,948.00 10,960.00 10,724.00 4,904,022
Jul 13 2022 10,980.00 -184.00 -1.65% 11,160.00 11,160.00 10,826.00 2,089,019
Jul 12 2022 11,164.00 10.00 0.09% 11,176.00 11,238.00 11,112.00 2,783,949
Jul 11 2022 11,154.00 110.00 1.0% 11,000.00 11,190.00 10,944.00 1,349,699
Jul 08 2022 11,044.00 40.00 0.36% 11,076.00 11,120.00 10,836.00 1,434,762
Jul 07 2022 11,004.00 26.00 0.24% 11,110.00 11,170.00 10,990.00 2,276,934
Jul 06 2022 10,978.00 178.00 1.65% 10,892.00 11,092.00 10,880.00 1,894,876
Jul 05 2022 10,800.00 -8.00 -0.07% 10,858.00 10,900.00 10,668.00 2,607,208
Jul 04 2022 10,808.00 54.00 0.5% 10,808.00 10,898.00 10,770.00 742,343
Jul 01 2022 10,754.00 -46.00 -0.43% 10,722.00 10,782.00 10,568.00 2,121,498
Jun 30 2022 10,800.00 -254.00 -2.3% 10,842.00 10,946.00 10,678.00 2,467,749
Jun 29 2022 11,054.00 268.00 2.48% 10,752.00 11,054.00 10,736.00 1,684,749
Jun 28 2022 10,786.00 -20.00 -0.19% 10,760.00 10,844.00 10,746.00 1,632,402
Jun 27 2022 10,806.00 30.00 0.28% 10,714.00 10,850.00 10,652.00 1,773,627
Jun 24 2022 10,776.00 396.00 3.82% 10,464.00 10,792.00 10,422.00 2,335,822
Jun 23 2022 10,380.00 76.00 0.74% 10,246.00 10,404.00 10,158.00 1,766,342
Jun 22 2022 10,304.00 176.00 1.74% 10,100.00 10,320.00 10,050.00 1,820,036
Jun 21 2022 10,128.00 74.00 0.74% 10,032.00 10,146.00 10,006.00 2,076,478
Jun 20 2022 10,054.00 130.00 1.31% 9,929.00 10,054.00 9,929.00 2,321,019
Jun 17 2022 9,924.00 164.00 1.68% 9,824.00 9,951.00 9,728.00 4,364,833
Jun 16 2022 9,760.00 -96.00 -0.97% 9,814.00 9,886.00 9,655.00 4,726,029
Jun 15 2022 9,856.00 106.00 1.09% 9,800.00 9,916.00 9,725.00 2,189,039
Jun 14 2022 9,750.00 -27.00 -0.28% 9,708.00 9,806.00 9,399.00 4,725,758
Jun 13 2022 9,777.00 -74.00 -0.75% 9,831.00 9,858.00 9,688.00 2,746,505
Jun 10 2022 9,851.00 -205.00 -2.04% 9,962.00 9,986.00 9,772.00 2,011,826
Jun 09 2022 10,056.00 -254.00 -2.46% 10,232.00 10,282.00 10,038.00 3,056,422
Jun 08 2022 10,310.00 80.00 0.78% 10,360.00 10,360.00 10,158.00 4,437,591
Jun 07 2022 10,230.00 158.00 1.57% 10,100.00 10,238.00 10,100.00 2,372,691
Jun 06 2022 10,072.00 -370.00 -3.54% 10,400.00 10,500.00 10,050.00 3,024,004
Jun 03 2022 10,442.00 0.00 +0.00% 10,442.00 10,442.00 10,442.00 0.00
Jun 02 2022 10,442.00 0.00 0.0% 10,442.00 10,442.00 10,442.00 0.00
Jun 01 2022 10,442.00 -12.00 -0.11% 10,528.00 10,552.00 10,420.00 1,862,824
May 31 2022 10,454.00 -14.00 -0.13% 10,466.00 10,478.00 10,382.00 4,116,577
May 30 2022 10,468.00 -112.00 -1.06% 10,654.00 10,676.00 10,396.00 1,234,987
May 27 2022 10,580.00 34.00 0.32% 10,552.00 10,612.00 10,454.00 1,163,883
May 26 2022 10,546.00 -54.00 -0.51% 10,592.00 10,646.00 10,520.00 4,006,376
May 25 2022 10,600.00 2.00 0.02% 10,574.00 10,646.00 10,514.00 1,498,011
May 24 2022 10,598.00 -2.00 -0.02% 10,470.00 10,666.00 10,470.00 1,697,778
May 23 2022 10,600.00 106.00 1.01% 10,564.00 10,634.00 10,454.00 1,649,741
May 20 2022 10,494.00 244.00 2.38% 10,326.00 10,578.00 10,308.00 2,804,705
May 19 2022 10,250.00 6.00 0.06% 10,182.00 10,276.00 10,088.00 2,296,501
May 18 2022 10,244.00 -244.00 -2.33% 10,458.00 10,458.00 10,212.00 2,557,632
May 17 2022 10,488.00 22.00 0.21% 10,460.00 10,532.00 10,396.00 1,984,845
May 16 2022 10,466.00 180.00 1.75% 10,178.00 10,466.00 10,136.00 2,591,674
May 13 2022 10,286.00 321.00 3.22% 10,054.00 10,300.00 9,996.00 2,478,536


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.

Log in to InvestorsHub
Register Now