Indicators

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)

Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	129.16	132.80	129.16	130.72	4,663	-0.38(-0.29%)
Jul 28, 2022	134.13	134.13	131.10	131.10	1,036	-3.19(-2.38%)
Jul 27, 2022	131.06	134.29	130.90	134.29	1,546	+2.99(+2.28%)
Jul 26, 2022	133.44	134.00	131.30	131.30	1,347	+2.24(+1.74%)
Jul 25, 2022	133.59	133.59	129.06	129.06	782	+0.42(+0.33%)
Jul 22, 2022	129.26	129.62	128.64	128.64	14,064	+3.09(+2.46%)
Jul 21, 2022	130.10	130.10	124.48	125.55	815	-4.36(-3.36%)
Jul 20, 2022	129.91	129.91	129.91	129.91	569	-4.64(-3.45%)
Jul 19, 2022	133.00	135.62	133.00	134.55	2,252	+0.65(+0.49%)
Jul 18, 2022	129.86	139.15	129.86	133.90	2,745	+2.64(+2.01%)
Jul 15, 2022	127.45	131.90	127.45	131.26	1,815	+1.94(+1.50%)
Jul 14, 2022	127.26	129.32	127.26	129.32	1,062	-0.66(-0.51%)
Jul 13, 2022	131.33	131.33	129.38	129.98	4,319	-2.02(-1.53%)
Jul 12, 2022	133.46	133.46	130.82	132.00	3,240	+0.79(+0.60%)
Jul 11, 2022	129.75	131.21	129.75	131.21	1,382	+0.71(+0.54%)
Jul 08, 2022	133.50	133.50	130.50	130.50	3,072	-1.18(-0.89%)
Jul 07, 2022	129.41	131.68	129.41	131.68	965	+1.52(+1.16%)
Jul 06, 2022	136.35	136.35	130.16	130.16	802	+5.48(+4.40%)
Jul 05, 2022	130.34	130.34	123.45	124.68	2,203	-6.07(-4.64%)

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.