ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AZN Astrazeneca Plc

10,678.00
-64.00 (-0.60%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Astrazeneca Plc AZN London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-64.00 -0.60% 10,678.00 03:35:09
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
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10,166.0010,780.0010,166.0010,531.431,582,362512.005.04%
1 Month10,202.0010,780.009,983.0010,314.862,673,609476.004.67%
3 Months10,768.0011,022.009,461.0010,293.232,783,807-90.00-0.84%
6 Months11,118.0011,302.009,461.0010,343.102,373,779-440.00-3.96%
1 Year11,228.0012,390.009,461.0010,711.662,126,135-550.00-4.90%
3 Years7,300.0012,390.007,045.009,892.742,259,3303,378.0046.27%
5 Years6,356.0012,390.005,626.008,868.342,300,5874,322.0068.00%

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

Your Recent History

Delayed Upgrade Clock