Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

134.70 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 134.04 134.04 134.04 134.04 446 -2.69(-1.96%)
Aug 30, 2023 139.88 139.88 136.72 136.72 971 -2.38(-1.71%)
Aug 29, 2023 135.60 139.10 132.50 139.10 1,151 +2.46(+1.80%)
Aug 28, 2023 135.00 136.64 135.00 136.64 1,095 +0.67(+0.49%)
Aug 25, 2023 131.55 136.35 131.55 135.97 1,642 -0.03(-0.02%)
Aug 24, 2023 134.96 136.00 134.96 136.00 5,786 -3.35(-2.40%)
Aug 23, 2023 136.49 139.35 136.03 139.35 3,271 +3.55(+2.61%)
Aug 22, 2023 137.54 137.54 133.00 135.80 1,699 -1.15(-0.84%)
Aug 21, 2023 136.25 136.95 136.25 136.95 1,084 +0.92(+0.68%)
Aug 18, 2023 136.20 136.20 135.01 136.03 7,114 -1.44(-1.05%)
Aug 17, 2023 136.85 137.47 136.85 137.47 1,528 -0.09(-0.06%)
Aug 15, 2023 137.56 391 -5.64(-3.94%)
Aug 14, 2023 140.79 143.20 140.79 143.20 1,828 +1.68(+1.19%)
Aug 11, 2023 141.52 141.52 141.52 141.52 652 +3.57(+2.59%)
Aug 10, 2023 143.42 143.42 137.95 137.95 3,600 -3.40(-2.41%)
Aug 08, 2023 141.35 627 +0.07(+0.05%)
Aug 07, 2023 138.69 141.28 138.69 141.28 1,073 +1.04(+0.74%)
Aug 04, 2023 139.10 140.24 137.94 140.24 3,501 +1.23(+0.88%)
Aug 03, 2023 139.01 139.01 139.01 139.01 755 -0.12(-0.08%)
Aug 02, 2023 139.12 139.12 139.12 139.12 477 -3.72(-2.61%)
Aug 01, 2023 139.50 142.85 139.00 142.85 5,419 -4.15(-2.82%)
Jul 31, 2023 139.95 147.00 139.95 147.00 2,001 +6.16(+4.37%)
Jul 28, 2023 141.64 141.64 140.84 140.84 928 +0.39(+0.28%)
Jul 27, 2023 140.45 140.45 140.45 140.45 1,191 -0.05(-0.04%)
Jul 26, 2023 140.50 140.50 140.50 140.50 1,117 +3.40(+2.48%)
Jul 25, 2023 136.82 138.92 136.60 137.10 2,382 -2.18(-1.57%)
Jul 24, 2023 139.28 139.28 139.28 139.28 560 +2.36(+1.72%)
Jul 21, 2023 138.46 139.84 136.72 136.92 1,191 -1.08(-0.78%)
Jul 20, 2023 138.02 138.02 138.00 138.00 993 +0.94(+0.69%)
Jul 19, 2023 137.06 137.06 135.08 137.06 600 +2.61(+1.94%)
Jul 18, 2023 135.70 135.70 134.45 134.45 788 -1.33(-0.98%)
Jul 17, 2023 135.78 135.78 135.78 135.78 583 -2.84(-2.05%)
Jul 14, 2023 138.00 141.65 138.00 138.62 3,874 +5.02(+3.76%)
Jul 13, 2023 134.00 134.00 133.60 133.60 727 -0.72(-0.54%)
Jul 12, 2023 129.00 134.32 129.00 134.32 788 +3.07(+2.34%)
Jul 10, 2023 131.25 289 +3.50(+2.74%)
Jul 07, 2023 129.36 131.22 127.75 127.75 1,145 -4.69(-3.54%)
Jul 06, 2023 132.28 132.44 131.15 132.44 1,152 -1.56(-1.16%)
Jul 05, 2023 134.00 134.00 133.75 134.00 847 +0.76(+0.57%)
Jul 03, 2023 129.90 134.00 129.72 133.24 2,402 -10.66(-7.41%)
Jun 30, 2023 143.90 143.90 143.90 143.90 483 +0.99(+0.69%)
Jun 29, 2023 141.89 142.91 141.89 142.91 2,868 +2.51(+1.79%)
Jun 28, 2023 143.80 143.80 140.40 140.40 753 -2.35(-1.65%)
Jun 26, 2023 142.75 627 -3.40(-2.33%)
Jun 23, 2023 146.55 146.55 146.15 146.15 1,303 -0.53(-0.36%)
Jun 22, 2023 146.18 149.32 146.18 146.68 700 -1.98(-1.33%)
Jun 21, 2023 148.66 148.66 148.66 148.66 635 -0.59(-0.40%)
Jun 20, 2023 149.25 149.25 149.25 149.25 991 -0.26(-0.17%)
Jun 16, 2023 151.12 151.12 149.26 149.51 1,022 +0.26(+0.17%)
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.