Australia markets closed

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
135.35-4.95 (-3.53%)
As of 11:46AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024135.35135.35135.35135.35135.35398
23 Apr 2024140.06143.40139.51140.30140.301,500
22 Apr 2024138.25140.47136.35138.73138.733,700
19 Apr 2024135.63136.20133.20136.20136.201,700
18 Apr 2024138.06138.24133.20138.24138.24800
17 Apr 2024140.15140.15140.15140.15140.15600
16 Apr 2024138.80138.80135.30135.31135.311,100
15 Apr 2024137.20137.20135.94135.94135.94800
12 Apr 2024136.75138.88136.32138.88138.881,000
11 Apr 2024138.25139.85136.50136.50136.501,700
10 Apr 2024134.20136.25134.20136.25136.25700
09 Apr 2024133.91137.10133.91134.76134.761,300
08 Apr 2024128.65136.64128.65136.64136.641,500
05 Apr 2024133.40133.40133.22133.22133.221,100
04 Apr 2024136.00137.35136.00137.35137.35700
03 Apr 2024134.64134.64129.71131.76131.761,500
02 Apr 2024131.66131.66131.66131.66131.66600
01 Apr 2024129.54135.84129.54135.80135.801,500
28 Mar 2024135.90136.96133.98136.96136.962,900
27 Mar 2024133.00135.08133.00134.70134.702,900
26 Mar 2024130.25130.55129.50130.55130.552,400
25 Mar 2024133.36133.42133.22133.22133.221,400
22 Mar 2024134.50134.50132.37132.37132.371,300
21 Mar 2024131.00131.00131.00131.00131.00700
20 Mar 2024129.50130.99129.50130.99130.991,800
19 Mar 2024127.30129.94127.30129.94129.94800
18 Mar 2024133.08133.08130.91130.91130.91800
15 Mar 2024134.85134.85131.42131.42131.421,000
14 Mar 2024135.90135.90131.88134.13134.131,100
13 Mar 2024133.53136.40133.53136.40136.40500
12 Mar 2024136.06136.06133.32133.32133.322,200
11 Mar 2024133.16134.25132.50133.38133.381,800
08 Mar 2024133.40133.40131.13131.13131.131,400
07 Mar 2024133.45133.45128.78129.25129.251,000
06 Mar 2024130.35130.35128.90128.90128.90900
05 Mar 2024128.00128.00126.00126.00126.001,700
04 Mar 2024128.59129.65127.00129.65129.651,500
01 Mar 2024127.38130.00126.25130.00130.005,200
29 Feb 2024126.93126.93126.63126.63126.637,300
28 Feb 2024131.00131.00131.00131.00131.00900
27 Feb 2024127.75131.00127.75131.00131.001,000
26 Feb 2024133.10133.10129.99129.99129.991,200
23 Feb 2024126.50129.71126.50129.15129.154,500
22 Feb 2024125.93127.34123.91126.47126.472,400
22 Feb 20241.971 Dividend
21 Feb 2024127.38129.60127.00127.00125.033,200
20 Feb 2024129.78129.90128.12128.50126.511,800
16 Feb 2024126.42127.38126.42127.38125.401,300
15 Feb 2024126.16126.40120.91124.00122.082,200
14 Feb 2024124.58124.84119.00121.80119.9111,600
13 Feb 2024120.74123.56118.16123.50121.5876,600
12 Feb 2024122.80122.85120.50120.66118.791,800
09 Feb 2024121.75124.50121.75123.50121.581,600
08 Feb 2024122.00125.00122.00125.00123.062,300
07 Feb 2024133.34133.34133.34133.34131.272,900
06 Feb 2024132.94133.84131.63133.84131.761,200
05 Feb 2024131.68131.80128.04128.04126.051,200
02 Feb 2024131.90131.90131.90131.90129.85500
01 Feb 2024131.66133.36131.66132.12130.071,100
31 Jan 2024135.72135.72132.40132.40130.351,200
30 Jan 2024136.59136.59131.25131.25129.21800
29 Jan 2024135.34135.70132.40132.48130.421,300
26 Jan 2024135.90137.34131.30131.75129.714,000
25 Jan 2024130.30132.04130.30132.04129.99800
24 Jan 2024134.34134.34131.92131.92129.871,000
23 Jan 2024133.34134.90131.70134.90132.811,300
22 Jan 2024135.26136.34135.26136.28134.162,100
19 Jan 2024134.46134.46131.80131.80129.751,100
18 Jan 2024135.42135.42131.62132.25130.203,100
17 Jan 2024133.00134.00133.00134.00131.921,400
16 Jan 2024134.95136.58132.96132.96130.903,800
12 Jan 2024139.85139.85139.76139.76137.591,100
11 Jan 2024139.20139.68137.02137.02134.892,000
10 Jan 2024139.05139.10137.22137.22135.092,200
09 Jan 2024135.25140.00135.25139.56137.391,200
08 Jan 2024139.34139.84136.04139.50137.345,300
05 Jan 2024137.26139.84135.66135.66133.552,200
04 Jan 2024139.12139.40137.05137.05134.92800
03 Jan 2024138.84138.84138.25138.46136.313,200
02 Jan 2024136.08136.49132.81132.81130.756,700
29 Dec 2023137.34137.34134.35134.45132.362,700
28 Dec 2023132.55136.32132.50136.32134.202,100
27 Dec 2023129.45134.85129.45133.10131.031,500
26 Dec 2023134.84134.84130.11134.40132.312,300
22 Dec 2023134.85134.85127.30130.90128.875,800
21 Dec 2023131.12133.25127.78130.50128.474,100
20 Dec 2023131.25131.25131.13131.13129.091,000
19 Dec 2023132.88132.88132.88132.88130.82900
18 Dec 2023132.04133.34128.00128.00126.014,200
15 Dec 2023128.52131.28126.66131.28129.244,100
14 Dec 2023130.80134.84129.91132.50130.443,400
13 Dec 2023129.00131.56129.00129.26127.251,500
12 Dec 2023131.50131.50126.42126.48124.521,400
11 Dec 2023125.94129.34125.20125.20123.263,500
08 Dec 2023126.22128.06124.96125.06123.121,800
07 Dec 2023125.90128.18124.91125.40123.452,300
06 Dec 2023127.65127.81125.50125.50123.553,100
05 Dec 2023125.41129.88125.41125.75123.802,600
04 Dec 2023129.02131.59128.14128.52126.532,600
01 Dec 2023131.74131.74125.00125.00123.063,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...