Australia markets close in 3 hours 32 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.89+0.77 (+1.18%)
At close: 04:00PM EDT
65.85 -0.04 (-0.06%)
After hours: 07:47PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202265.9266.4365.7765.8965.894,463,600
08 Aug 202265.6866.0064.7965.1265.123,489,900
05 Aug 202265.8766.2965.7266.0366.036,336,000
04 Aug 202266.0666.2965.3066.2966.295,414,600
03 Aug 202265.5565.6064.7065.3265.327,318,500
02 Aug 202266.6166.9465.2165.2665.266,483,100
01 Aug 202266.5266.8765.5865.6565.655,775,700
29 July 202266.9767.2865.7866.2366.236,797,200
28 July 202266.8067.1465.9066.7266.726,242,300
27 July 202267.0567.6866.5267.4967.494,058,500
26 July 202266.5767.3066.3866.7266.724,074,900
25 July 202266.1966.4465.7966.1666.164,261,800
22 July 202265.1765.7465.0065.2565.253,625,800
21 July 202263.9865.4763.9065.3665.364,274,400
20 July 202266.8866.9865.5865.7965.794,984,200
19 July 202267.8568.3967.4368.1668.165,088,000
18 July 202267.9468.1766.1266.3766.376,644,100
15 July 202265.4767.3965.4767.3667.368,446,100
14 July 202264.4965.1064.1165.0865.085,950,500
13 July 202265.5466.7465.5366.3066.305,687,400
12 July 202267.1967.5066.6066.7266.726,732,200
11 July 202266.1367.5566.1366.7466.747,131,000
08 July 202266.0067.2465.9466.9866.986,114,900
07 July 202266.7767.0766.3866.9266.926,401,000
06 July 202266.1266.6465.6066.4966.497,012,100
05 July 202264.7365.5364.5765.5165.519,344,400
01 July 202264.1065.9764.0765.9565.958,857,500
30 June 202265.6466.4265.1966.0766.074,731,300
29 June 202266.6067.5566.5467.0267.025,864,700
28 June 202266.4566.6165.5865.9365.937,351,800
27 June 202266.2667.0765.8666.5166.514,638,100
24 June 202266.4666.9365.7566.9066.905,643,300
23 June 202263.6964.5363.5264.4564.454,380,800
22 June 202262.9364.1562.9163.5563.555,316,300
21 June 202262.4163.0362.0762.8362.835,567,400
17 June 202261.2161.6060.8061.0961.098,372,000
16 June 202260.8661.3159.9560.8660.8610,928,600
15 June 202260.4560.8859.6060.5760.577,670,600
14 June 202258.4359.7858.4159.2659.2614,992,800
13 June 202260.4360.6759.9260.0160.016,943,000
10 June 202261.2962.1461.1461.7961.796,953,900
09 June 202264.2264.3262.6662.7062.705,409,900
08 June 202264.6265.3864.5964.7264.725,038,000
07 June 202263.8665.6463.8665.5865.586,078,900
06 June 202264.2264.7263.3363.5263.5210,234,100
03 June 202266.1266.6665.5365.7065.705,582,200
02 June 202266.4566.9865.6166.9766.973,857,000
01 June 202266.5266.6965.5066.1266.125,281,400
31 May 202265.8966.7665.6966.4866.485,771,700
27 May 202266.8067.4066.6367.4067.405,430,300
26 May 202266.7367.1766.5166.7066.706,217,400
25 May 202266.4567.0466.3266.8166.813,860,200
24 May 202266.7466.9766.3166.6566.656,134,500
23 May 202266.4667.3266.2966.4166.416,481,200
20 May 202265.4866.3664.9866.2166.217,169,200
19 May 202263.3364.7963.1564.5464.546,443,400
18 May 202264.2264.5463.2163.3263.328,770,100
17 May 202265.5465.8265.1965.6465.646,447,700
16 May 202263.3564.8063.3564.4964.495,604,100
13 May 202262.5263.3162.3163.1463.145,831,300
12 May 202260.5161.6360.3461.4561.458,800,400
11 May 202261.8762.8061.3361.4361.4310,486,500
10 May 202263.0164.1462.9963.6463.646,048,300
09 May 202263.2663.5862.3462.5862.588,197,100
06 May 202263.4364.6763.2064.3664.368,663,600
05 May 202265.7466.0064.4364.9564.958,015,400
04 May 202266.6166.9565.4466.7566.758,074,700
03 May 202266.4967.2766.4967.1767.177,273,700
02 May 202265.9666.5265.6266.4366.435,594,500
29 Apr 202266.2367.8066.1366.4066.4010,781,800
28 Apr 202265.7167.2265.4667.2267.228,943,800
27 Apr 202266.3266.7165.6866.1966.199,071,700
26 Apr 202265.9466.2964.9965.0665.068,841,700
25 Apr 202264.9766.0464.8165.9665.967,147,900
22 Apr 202266.8066.8865.8065.8665.868,507,800
21 Apr 202268.9269.0967.3667.3967.399,302,300
20 Apr 202268.2669.1967.9668.8568.856,205,000
19 Apr 202268.5769.0267.6168.2868.286,102,800
18 Apr 202269.0069.1468.4668.6168.613,093,800
14 Apr 202269.0769.3968.7869.0569.053,945,600
13 Apr 202268.5869.1668.4168.9768.976,304,600
12 Apr 202268.9969.2968.0268.6168.617,416,900
11 Apr 202270.9971.2870.1670.6370.637,589,100
08 Apr 202270.6271.7070.6271.1471.149,082,000
07 Apr 202269.3171.1469.3071.0171.018,309,700
06 Apr 202268.0069.2867.7969.0769.075,596,700
05 Apr 202266.9368.1366.9167.0567.056,953,000
04 Apr 202266.4566.9166.3766.6766.674,078,500
01 Apr 202265.7366.8965.6766.8166.813,829,800
31 Mar 202267.2867.5566.2766.3466.346,141,200
30 Mar 202266.2367.2266.1967.1267.126,803,700
29 Mar 202266.0566.6065.4965.9565.954,773,100
28 Mar 202265.1365.5964.7265.3865.386,358,700
25 Mar 202264.9865.7464.8665.1365.139,365,600
24 Mar 202264.3066.0664.0366.0266.0215,206,100
23 Mar 202263.3464.5163.3464.3264.327,525,400
22 Mar 202263.5563.8163.1763.6663.664,209,000
21 Mar 202263.2164.1363.2163.4863.484,642,400
18 Mar 202262.7963.4362.5563.2363.237,046,600
17 Mar 202262.1163.9162.0663.6763.678,668,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...