Australia markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.21+0.04 (+0.06%)
At close: 04:00PM EST
66.67 +0.46 (+0.69%)
Pre-market: 07:06AM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202266.2566.9066.1666.2166.212,892,100
25 Nov 202265.9366.3465.7266.1766.171,861,300
23 Nov 202266.2766.4365.7966.1266.123,323,200
22 Nov 202265.2266.0965.2066.0066.004,170,000
21 Nov 202265.5165.7465.1365.4365.434,205,300
18 Nov 202265.2165.2964.5665.0765.076,118,400
17 Nov 202263.3964.2063.2564.0664.066,089,600
16 Nov 202264.1264.3063.4763.8063.803,730,500
15 Nov 202264.5864.8163.0563.9563.957,666,300
14 Nov 202263.9664.5263.5463.9163.915,109,600
11 Nov 202263.7763.9461.9462.7762.778,524,100
10 Nov 202265.3765.9264.1965.0965.0911,616,500
09 Nov 202261.3161.8960.9661.0561.055,569,900
08 Nov 202261.2261.8160.9861.3361.335,078,100
07 Nov 202261.0661.3660.8061.1061.105,171,400
04 Nov 202260.3661.1460.1460.9960.995,392,700
03 Nov 202258.9260.0958.8659.9359.934,552,300
02 Nov 202260.3061.3059.6959.7059.706,055,800
01 Nov 202259.9060.0258.9659.8559.855,388,900
31 Oct 202258.3759.3458.3658.8158.816,113,600
28 Oct 202258.4058.8558.0058.7158.715,177,600
27 Oct 202257.6858.0157.4157.6157.613,482,900
26 Oct 202257.5158.3357.4257.9657.967,632,200
25 Oct 202255.7256.2255.5055.9055.905,842,200
24 Oct 202255.0655.6855.0055.1855.184,494,500
21 Oct 202253.9955.0753.7854.9754.974,018,100
20 Oct 202253.6754.7853.5254.3554.355,798,800
19 Oct 202255.9456.0154.3554.5154.516,240,900
18 Oct 202256.5656.5955.6355.9755.974,477,800
17 Oct 202256.5156.7456.1156.1856.184,686,300
14 Oct 202256.2156.5054.8254.9754.977,466,400
13 Oct 202254.1855.9853.9955.5355.536,536,600
12 Oct 202254.9355.4554.7155.0755.076,166,500
11 Oct 202254.3456.4054.1355.3055.3010,179,300
10 Oct 202254.8854.9854.1754.2154.216,221,500
07 Oct 202255.7656.2055.2155.4055.408,216,200
06 Oct 202255.3455.6454.7054.9154.918,915,600
05 Oct 202256.0556.9155.9956.7356.739,257,000
04 Oct 202256.3457.1256.1257.0457.047,414,600
03 Oct 202255.0755.6754.8355.5555.556,069,900
30 Sept 202255.2155.7254.7654.8454.847,543,000
29 Sept 202254.7455.0454.1254.9154.916,444,600
28 Sept 202253.2654.9453.2454.6954.697,835,200
27 Sept 202253.4254.0153.1453.2453.247,848,000
26 Sept 202253.7554.0152.6553.0253.029,937,500
23 Sept 202255.0255.4354.3354.5854.589,604,700
22 Sept 202256.1656.5555.7956.3156.317,551,500
21 Sept 202257.3457.4256.3656.4456.445,943,400
20 Sept 202257.3257.6456.8857.4057.404,260,600
19 Sept 202257.9758.0357.2357.9957.993,630,300
16 Sept 202258.5058.7657.5858.0558.057,017,900
15 Sept 202258.6158.6657.9458.1458.146,699,300
14 Sept 202259.0859.4158.4858.7258.725,085,900
13 Sept 202260.3960.5158.8658.9958.996,632,200
12 Sept 202261.6562.1861.5361.7561.753,634,200
09 Sept 202261.1861.1860.6960.8560.854,434,900
08 Sept 202259.5460.6459.2760.3260.327,063,600
07 Sept 202259.0660.0458.3759.8259.8212,038,100
06 Sept 202260.7961.2660.2460.4160.4110,362,000
02 Sept 202261.2961.8260.4260.6960.6911,308,800
01 Sept 202261.3961.8360.9261.7961.7913,060,100
31 Aug 202262.7263.3162.1662.3862.3812,694,000
30 Aug 202265.5865.6363.2763.3863.3811,496,900
29 Aug 202266.3266.3365.5465.8365.832,985,100
26 Aug 202268.1068.2666.3166.3266.324,044,800
25 Aug 202268.0068.2667.5068.2668.263,590,700
24 Aug 202266.5067.7066.2167.6467.644,115,400
23 Aug 202266.8766.8766.0966.4366.435,899,300
22 Aug 202267.5068.2567.1167.2467.245,561,200
19 Aug 202267.0267.3566.5767.1767.174,732,300
18 Aug 202266.7666.8666.1366.5066.505,266,600
17 Aug 202267.0567.3666.3366.4266.425,340,400
16 Aug 202266.5467.1466.2066.7466.744,434,500
15 Aug 202267.2567.4066.4966.8166.814,670,800
12 Aug 202264.7167.1964.6966.6466.6411,383,900
11 Aug 202265.0565.0564.2664.6564.657,213,800
11 Aug 20220.465 Dividend
10 Aug 202267.0667.0865.9366.3065.845,665,000
09 Aug 202265.9266.4365.7765.8965.434,463,900
08 Aug 202265.6866.0064.7965.1264.663,489,900
05 Aug 202265.8766.2965.7266.0365.576,336,000
04 Aug 202266.0666.2965.3066.2965.835,414,600
03 Aug 202265.5565.6064.7065.3264.867,318,500
02 Aug 202266.6166.9465.2165.2664.806,483,100
01 Aug 202266.5266.8765.5865.6565.195,775,700
29 July 202266.9767.2865.7866.2365.776,798,000
28 July 202266.8067.1465.9066.7266.256,242,300
27 July 202267.0567.6866.5267.4967.024,058,500
26 July 202266.5767.3066.3866.7266.254,074,900
25 July 202266.1966.4465.7966.1665.704,261,800
22 July 202265.1765.7465.0065.2564.793,625,800
21 July 202263.9865.4763.9065.3664.904,274,400
20 July 202266.8866.9865.5865.7965.334,984,200
19 July 202267.8568.3967.4368.1667.685,088,000
18 July 202267.9468.1766.1266.3765.906,644,100
15 July 202265.4767.3965.4767.3666.898,446,100
14 July 202264.4965.1064.1165.0864.625,950,500
13 July 202265.5466.7465.5366.3065.845,687,400
12 July 202267.1967.5066.6066.7266.256,732,200
11 July 202266.1367.5566.1366.7466.277,131,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...