Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Astrazeneca Plc | AZN | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
10,756.00 | 10,674.00 | 10,780.00 | 10,678.00 | 10,742.00 |
Industry Sector |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
AZN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10,166.00 | 10,780.00 | 10,166.00 | 10,531.43 | 1,582,362 | 512.00 | 5.04% |
1 Month | 10,202.00 | 10,780.00 | 9,983.00 | 10,314.86 | 2,673,609 | 476.00 | 4.67% |
3 Months | 10,768.00 | 11,022.00 | 9,461.00 | 10,293.23 | 2,783,807 | -90.00 | -0.84% |
6 Months | 11,118.00 | 11,302.00 | 9,461.00 | 10,343.10 | 2,373,779 | -440.00 | -3.96% |
1 Year | 11,228.00 | 12,390.00 | 9,461.00 | 10,711.66 | 2,126,135 | -550.00 | -4.90% |
3 Years | 7,300.00 | 12,390.00 | 7,045.00 | 9,892.74 | 2,259,330 | 3,378.00 | 46.27% |
5 Years | 6,356.00 | 12,390.00 | 5,626.00 | 8,868.34 | 2,300,587 | 4,322.00 | 68.00% |
AZN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 10,678.00 | -64.00 | -0.60% | 10,756.00 | 10,780.00 | 10,674.00 | 1,627,905 |
28 Mar 2024 | 10,742.00 | 302.00 | 2.89% | 10,460.00 | 10,748.00 | 10,454.00 | 2,513,623 |
27 Mar 2024 | 10,440.00 | 46.00 | 0.44% | 10,368.00 | 10,440.00 | 10,314.00 | 1,174,115 |
26 Mar 2024 | 10,394.00 | -88.00 | -0.84% | 10,434.00 | 10,468.00 | 10,352.00 | 1,435,673 |
23 Mar 2024 | 10,482.00 | 54.00 | 0.52% | 10,390.00 | 10,548.00 | 10,380.00 | 1,181,373 |
22 Mar 2024 | 10,428.00 | 264.00 | 2.60% | 10,166.00 | 10,446.00 | 10,166.00 | 1,607,025 |
21 Mar 2024 | 10,164.00 | -64.00 | -0.63% | 10,218.00 | 10,236.00 | 10,154.00 | 1,057,328 |
20 Mar 2024 | 10,228.00 | -62.00 | -0.60% | 10,236.00 | 10,248.00 | 10,162.00 | 1,528,445 |
19 Mar 2024 | 10,290.00 | -4.00 | -0.04% | 10,340.00 | 10,340.00 | 10,240.00 | 3,821,868 |
16 Mar 2024 | 10,294.00 | -108.00 | -1.04% | 10,390.00 | 10,488.00 | 10,286.00 | 4,981,500 |
15 Mar 2024 | 10,402.00 | -56.00 | -0.54% | 10,480.00 | 10,490.00 | 10,388.00 | 2,621,217 |
14 Mar 2024 | 10,458.00 | 22.00 | 0.21% | 10,434.00 | 10,516.00 | 10,348.00 | 3,901,788 |
13 Mar 2024 | 10,436.00 | -14.00 | -0.13% | 10,498.00 | 10,534.00 | 10,430.00 | 3,084,576 |
12 Mar 2024 | 10,450.00 | 254.00 | 2.49% | 10,198.00 | 10,450.00 | 10,198.00 | 8,595,484 |
09 Mar 2024 | 10,196.00 | -38.00 | -0.37% | 10,214.00 | 10,258.00 | 10,142.00 | 1,496,838 |
08 Mar 2024 | 10,234.00 | 94.00 | 0.93% | 10,132.00 | 10,250.00 | 10,082.00 | 2,398,477 |
07 Mar 2024 | 10,140.00 | 28.00 | 0.28% | 10,100.00 | 10,158.00 | 10,008.00 | 1,760,082 |
06 Mar 2024 | 10,112.00 | 66.00 | 0.66% | 10,090.00 | 10,162.00 | 10,012.00 | 1,356,176 |
05 Mar 2024 | 10,046.00 | -34.00 | -0.34% | 10,108.00 | 10,128.00 | 10,002.00 | 2,027,160 |
02 Mar 2024 | 10,080.00 | 97.00 | 0.97% | 10,046.00 | 10,114.00 | 10,002.00 | 2,627,867 |
01 Mar 2024 | 9,983.00 | -197.00 | -1.94% | 10,202.00 | 10,202.00 | 9,983.00 | 4,301,565 |