Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

141.90 -7.60 (-5.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.25 46.25 46.25 0 -1.55(-3.24%)
Nov 24, 2010 47.80 47.80 47.80 47.80 0 -0.65(-1.34%)
Nov 22, 2010 48.45 48.45 48.45 48.45 0 -0.20(-0.41%)
Nov 18, 2010 48.65 48.65 48.65 48.65 0 +0.40(+0.83%)
Nov 15, 2010 48.25 48.25 48.25 48.25 0 -1.75(-3.50%)
Nov 08, 2010 50.00 50.00 50.00 50.00 0 -0.20(-0.40%)
Nov 01, 2010 50.20 50.20 50.20 0 +0.50(+1.01%)
Oct 29, 2010 49.70 49.70 49.70 49.70 100 -2.30(-4.42%)
Oct 19, 2010 52.00 52.00 52.00 0 -0.90(-1.70%)
Oct 14, 2010 52.90 52.90 52.90 0 +0.40(+0.76%)
Oct 11, 2010 52.50 52.50 52.50 0 +1.95(+3.86%)
Oct 01, 2010 50.55 50.55 50.55 0 -1.10(-2.13%)
Sep 27, 2010 51.65 51.65 51.65 0 +0.15(+0.29%)
Sep 23, 2010 51.50 51.50 51.50 0 -1.11(-2.12%)
Sep 21, 2010 52.61 52.61 52.61 0 +1.11(+2.16%)
Sep 17, 2010 51.50 51.50 51.50 0 +0.25(+0.49%)
Sep 09, 2010 51.25 51.25 51.25 0 -0.20(-0.39%)
Sep 08, 2010 51.45 51.45 51.45 51.45 100 +0.98(+1.94%)
Aug 27, 2010 50.47 50.47 50.47 0 -1.08(-2.09%)
Aug 16, 2010 51.55 51.55 51.55 0 -0.90(-1.72%)
Aug 09, 2010 52.45 52.45 52.45 0 +0.70(+1.35%)
Aug 06, 2010 51.75 51.75 51.75 51.75 300 -0.17(-0.33%)
Aug 05, 2010 51.92 51.92 51.92 51.92 10,000 +0.07(+0.14%)
Aug 03, 2010 51.85 51.85 51.85 0 +0.05(+0.10%)
Aug 02, 2010 51.41 51.80 51.41 51.80 15,240 +0.85(+1.67%)
Jul 30, 2010 50.30 50.95 50.30 50.95 15,100 +3.05(+6.37%)
Jul 08, 2010 47.90 47.90 47.90 0 +0.43(+0.91%)
Jul 07, 2010 47.47 47.47 47.47 47.47 200 +0.27(+0.57%)
Jul 02, 2010 47.20 47.20 47.20 0 +0.60(+1.29%)
Jul 01, 2010 46.35 46.60 46.35 46.60 2,131 -1.20(-2.51%)
Jun 30, 2010 47.80 47.80 47.80 47.80 473 +3.05(+6.82%)
Jun 25, 2010 44.75 44.75 44.75 0 -0.45(-1.00%)
Jun 23, 2010 45.20 45.20 45.20 0 -4356.77(-98.97%)
Jun 10, 2010 4402 4402 4402 0 +4359.28(+10212.52%)
Jun 01, 2010 42.69 42.69 42.69 42.69 0 +0.89(+2.12%)
May 28, 2010 41.70 41.80 41.70 41.80 602 +0.10(+0.24%)
May 19, 2010 41.70 41.70 41.70 0 -1.05(-2.46%)
May 13, 2010 42.75 42.75 42.75 0 -0.25(-0.58%)
May 05, 2010 43.00 43.00 43.00 0 -1.00(-2.27%)
May 03, 2010 44.00 44.00 44.00 44.00 0 -0.15(-0.34%)
Apr 30, 2010 44.15 44.15 44.15 44.15 250 -0.00(-0.00%)
Apr 29, 2010 44.00 44.15 44.00 44.15 700 -0.35(-0.78%)
Apr 26, 2010 44.50 44.50 44.50 44.50 0 +0.10(+0.23%)
Apr 23, 2010 44.40 44.40 44.40 44.40 190 -0.60(-1.33%)
Apr 21, 2010 45.00 45.00 45.00 45.00 0 +0.12(+0.27%)
Apr 16, 2010 44.88 44.88 44.88 44.88 0 +0.03(+0.07%)
Apr 01, 2010 44.85 44.85 44.85 44.85 0 +0.02(+0.06%)
Mar 30, 2010 44.83 44.83 44.83 44.83 0 +0.53(+1.19%)
Mar 25, 2010 44.30 44.30 44.30 44.30 0 -0.30(-0.67%)
Mar 19, 2010 44.60 44.60 44.60 44.60 0 +0.35(+0.79%)
Mar 15, 2010 44.25 44.25 44.25 44.25 0 +0.05(+0.11%)
Mar 12, 2010 44.60 44.60 44.20 44.20 244 -0.40(-0.90%)
Mar 04, 2010 44.60 44.60 44.60 44.60 0 +1.10(+2.53%)
Feb 26, 2010 43.50 43.50 43.50 0 -0.25(-0.57%)
Feb 16, 2010 43.75 43.75 43.75 0 -0.30(-0.68%)
Feb 09, 2010 44.05 44.05 44.05 0 +1.79(+4.23%)
Feb 08, 2010 42.11 42.26 42.11 42.26 8,600 -4.29(-9.21%)
Feb 01, 2010 46.55 46.55 46.55 0 -0.20(-0.43%)
Jan 28, 2010 46.75 46.75 46.75 46.75 0 -3.59(-7.12%)
Jan 27, 2010 50.34 50.34 50.34 50.34 215 +0.64(+1.28%)
Jan 25, 2010 49.70 49.70 49.70 0 +0.63(+1.29%)
Jan 22, 2010 49.07 49.07 49.07 49.07 318 -1.38(-2.74%)
Jan 19, 2010 50.45 50.45 50.45 50.45 0 +3.75(+8.03%)
Jan 05, 2010 46.70 46.70 46.70 0 +0.70(+1.52%)
Dec 28, 2009 46.00 46.00 46.00 46.00 0 -0.25(-0.54%)
Dec 23, 2009 46.25 46.25 46.25 46.25 0 +0.40(+0.87%)
Dec 22, 2009 45.85 45.85 45.85 45.85 100 +0.30(+0.66%)
Dec 15, 2009 45.55 45.55 45.55 45.55 0 -0.45(-0.98%)
Dec 08, 2009 46.00 46.00 46.00 46.00 0 -0.65(-1.39%)
Dec 04, 2009 46.65 46.65 46.65 46.65 0 +0.80(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.