Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Astrazeneca Plc | AZN | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -106.00 | -0.87% | 12,050.00 | 01:35:23 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 12,092.00 | 12,010.00 | 12,178.00 | 12,050.00 | 12,156.00 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12,070.00 | 12,266.00 | 11,882.00 | 12,061.16 | 2,214,646 | -20.00 | -0.17% |
| 1 Month | 10,586.00 | 12,266.00 | 10,504.00 | 11,362.10 | 2,225,489 | 1,464.00 | 13.83% |
| 3 Months | 9,891.00 | 12,266.00 | 9,461.00 | 10,527.14 | 2,706,167 | 2,159.00 | 21.83% |
| 6 Months | 10,334.00 | 12,266.00 | 9,461.00 | 10,447.62 | 2,388,399 | 1,716.00 | 16.61% |
| 1 Year | 11,844.00 | 12,266.00 | 9,461.00 | 10,690.29 | 2,150,783 | 206.00 | 1.74% |
| 3 Years | 7,828.00 | 12,390.00 | 7,556.00 | 10,025.25 | 2,236,894 | 4,222.00 | 53.93% |
| 5 Years | 5,708.00 | 12,390.00 | 5,643.00 | 8,990.90 | 2,272,482 | 6,342.00 | 111.11% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 12,050.00 | -106.00 | -0.87% | 12,092.00 | 12,178.00 | 12,010.00 | 1,635,144 |
| 03 May 2024 | 12,156.00 | -14.00 | -0.12% | 12,114.00 | 12,258.00 | 12,114.00 | 1,961,686 |
| 02 May 2024 | 12,170.00 | 108.00 | 0.90% | 12,194.00 | 12,266.00 | 12,054.00 | 871,104 |
| 01 May 2024 | 12,062.00 | 38.00 | 0.32% | 11,950.00 | 12,142.00 | 11,944.00 | 2,553,342 |
| 30 Apr 2024 | 12,024.00 | 36.00 | 0.30% | 12,254.00 | 12,256.00 | 12,018.00 | 3,696,485 |
| 27 Apr 2024 | 11,988.00 | -38.00 | -0.32% | 12,070.00 | 12,144.00 | 11,882.00 | 1,990,615 |
| 26 Apr 2024 | 12,026.00 | 674.00 | 5.94% | 11,890.00 | 12,096.00 | 11,790.00 | 4,349,638 |
| 25 Apr 2024 | 11,352.00 | 84.00 | 0.75% | 11,288.00 | 11,412.00 | 11,288.00 | 3,407,676 |
| 24 Apr 2024 | 11,268.00 | 18.00 | 0.16% | 11,250.00 | 11,362.00 | 11,220.00 | 3,396,181 |
| 23 Apr 2024 | 11,250.00 | 304.00 | 2.78% | 11,034.00 | 11,306.00 | 11,004.00 | 2,811,381 |
| 20 Apr 2024 | 10,946.00 | 32.00 | 0.29% | 10,914.00 | 10,954.00 | 10,764.00 | 1,301,208 |
| 19 Apr 2024 | 10,914.00 | 52.00 | 0.48% | 10,946.00 | 11,018.00 | 10,858.00 | 2,106,037 |
| 18 Apr 2024 | 10,862.00 | -16.00 | -0.15% | 10,850.00 | 10,948.00 | 10,802.00 | 1,861,267 |
| 17 Apr 2024 | 10,878.00 | -146.00 | -1.32% | 10,882.00 | 10,966.00 | 10,822.00 | 1,222,823 |
| 16 Apr 2024 | 11,024.00 | -40.00 | -0.36% | 11,030.00 | 11,080.00 | 10,932.00 | 1,232,935 |
| 13 Apr 2024 | 11,064.00 | 102.00 | 0.93% | 10,982.00 | 11,184.00 | 10,962.00 | 2,422,682 |
| 12 Apr 2024 | 10,962.00 | 230.00 | 2.14% | 10,840.00 | 11,092.00 | 10,816.00 | 2,396,104 |
| 11 Apr 2024 | 10,732.00 | 24.00 | 0.22% | 10,762.00 | 10,762.00 | 10,618.00 | 1,420,531 |
| 10 Apr 2024 | 10,708.00 | 98.00 | 0.92% | 10,592.00 | 10,714.00 | 10,548.00 | 1,620,672 |
| 09 Apr 2024 | 10,610.00 | -10.00 | -0.09% | 10,588.00 | 10,648.00 | 10,504.00 | 1,389,219 |
| 06 Apr 2024 | 10,620.00 | -116.00 | -1.08% | 10,586.00 | 10,652.00 | 10,540.00 | 2,498,185 |
