Australia markets closed

AstraZeneca PLC (AZNCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
152.660.00 (0.00%)
At close: 04:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024155.18155.18152.66152.66152.66700
03 Oct 2024152.80152.80152.80152.80152.801,400
02 Oct 2024162.40162.40156.23158.94158.944,400
01 Oct 2024156.60156.60153.25155.52155.5226,600
30 Sept 2024154.46154.46154.46154.46154.46500
27 Sept 2024161.15161.15154.46154.46154.46600
26 Sept 2024153.30153.30153.30153.30153.304,800
25 Sept 2024153.30153.30153.30153.30153.30500
24 Sept 2024153.52153.52149.34149.34149.346,400
23 Sept 2024155.14155.14155.14155.14155.14-
20 Sept 2024155.14155.14155.14155.14155.14800
19 Sept 2024157.73157.73157.73157.73157.73600
18 Sept 2024163.97163.97163.97163.97163.97600
17 Sept 2024157.80157.80157.80157.80157.80700
16 Sept 2024159.40159.40157.00157.00157.00900
13 Sept 2024157.70158.14152.00158.14158.145,300
12 Sept 2024159.93159.93156.34156.38156.381,400
11 Sept 2024160.24160.24160.24160.24160.24400
10 Sept 2024160.24160.24160.24160.24160.24700
09 Sept 2024160.08160.08160.08160.08160.08900
06 Sept 2024168.98168.98168.98168.98168.98500
05 Sept 2024169.00169.00164.76164.76164.761,100
04 Sept 2024170.30172.78169.78169.78169.78900
03 Sept 2024174.52174.52172.80172.80172.801,200
30 Aug 2024175.00175.00175.00175.00175.00300
29 Aug 2024172.02172.02172.02172.02172.02500
28 Aug 2024173.63173.63173.63173.63173.63500
27 Aug 2024174.97174.97171.00171.00171.001,700
26 Aug 2024174.90174.90174.90174.90174.90500
23 Aug 2024169.55169.55169.55169.55169.551,500
22 Aug 2024170.00170.00169.50169.50169.502,600
21 Aug 2024169.25169.25169.25169.25169.25400
20 Aug 2024169.25169.25169.25169.25169.252,100
19 Aug 2024171.98171.98164.41164.41164.4115,500
16 Aug 2024169.90169.90169.90169.90169.90600
15 Aug 2024167.10169.73167.00167.00167.001,400
14 Aug 2024162.66166.60162.66166.00166.00600
13 Aug 2024165.00165.00161.03163.56163.56500
12 Aug 2024160.71160.71160.71160.71160.71700
09 Aug 2024165.60165.60165.60165.60165.60300
08 Aug 2024165.60165.60165.60165.60165.60500
08 Aug 20240.985 Dividend
07 Aug 2024158.01162.60158.01159.76158.771,400
06 Aug 2024157.66157.66152.95152.95152.011,200
05 Aug 2024156.88156.88156.88156.88155.91500
02 Aug 2024163.92164.02163.92164.02163.011,100
01 Aug 2024160.00160.64159.41160.60159.613,500
31 July 2024159.50159.50156.35156.35155.3913,100
30 July 2024156.28156.28156.28156.28155.32500
29 July 2024156.28156.28156.28156.28155.32600
26 July 2024157.49160.79157.49159.47158.491,400
25 July 2024155.48155.48155.48155.48154.52700
24 July 2024158.82158.82157.25157.25156.28900
23 July 2024159.85159.85159.85159.85158.863,000
22 July 2024158.62158.62155.59157.85156.881,600
19 July 2024154.30154.30154.30154.30153.351,300
18 July 2024160.00160.00154.33154.33153.381,900
17 July 2024156.18156.18156.18156.18155.22300
16 July 2024155.38156.18155.38156.18155.22600
15 July 2024156.14156.14156.14156.14155.18700
12 July 2024153.41153.41153.41153.41152.46400
11 July 2024154.50154.50153.41153.41152.46600
10 July 2024151.03153.86151.03153.86152.91900
09 July 2024154.13154.35150.00154.35153.401,300
08 July 2024157.84157.84157.00157.00156.031,300
05 July 2024148.70148.70148.70148.70147.781,700
03 July 2024154.66154.66147.15147.15146.241,400
02 July 2024148.80154.72148.80154.72153.771,000
01 July 2024157.50157.50157.50157.50156.531,000
28 June 2024153.95158.90153.95156.27155.311,000
27 June 2024159.30159.30157.50158.64157.661,200
26 June 2024157.88157.88157.88157.88156.91400
25 June 2024153.23161.00153.23157.88156.91900
24 June 2024161.99161.99152.11152.11151.17800
21 June 2024152.00152.00152.00152.00151.06300
20 June 2024156.60156.60152.00152.00151.061,900
18 June 2024154.75158.80154.75158.80157.82900
17 June 2024160.42160.42160.42160.42159.43500
14 June 2024159.84160.42153.00160.42159.432,100
13 June 2024160.45160.45160.45160.45159.46300
12 June 2024158.75160.45158.16160.45159.462,100
11 June 2024160.55161.00157.55161.00160.016,900
10 June 2024161.86162.00159.38159.38158.401,900
07 June 2024159.96159.96159.96159.96158.97300
06 June 2024157.95159.96157.95159.96158.97700
05 June 2024160.00160.10159.54160.10159.113,200
04 June 2024158.00159.90152.70156.35155.391,900
03 June 2024158.00158.43157.89158.43157.451,900
31 May 2024153.78153.78153.78153.78152.83400
30 May 2024146.20146.20146.20146.20145.30300
29 May 2024153.90154.20146.20146.20145.301,200
28 May 2024153.01159.84151.98158.50157.523,700
24 May 2024153.61159.12153.61159.12158.142,800
23 May 2024155.35159.36155.35159.36158.38800
22 May 2024155.98158.74155.98158.74157.76500
21 May 2024159.06159.06159.06159.06158.08600
20 May 2024153.02154.61153.02154.61153.66600
17 May 2024157.05157.05152.28155.26154.30900
16 May 2024154.56155.72154.56155.72154.761,300
15 May 2024153.00153.00153.00153.00152.06800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...