AstraZeneca PLC

AZN 
(NasdaqOMXS) 
 

History: AstraZeneca PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
770.40
773.40
766.30
769.80
165,868
769.80
0
24/06/2019
774.00
779.80
769.00
774.00
328,341
773.00
0
20/06/2019
790.00
792.40
782.30
788.60
360,736
787.80
0
19/06/2019
784.40
791.20
774.00
787.50
299,014
783.00
0
18/06/2019
758.60
778.00
754.30
777.00
483,498
771.00
0
17/06/2019
753.00
755.50
747.90
755.10
108,899
752.90
0
14/06/2019
754.70
757.10
749.90
754.60
197,319
754.10
0
13/06/2019
753.90
758.70
752.50
755.60
301,426
756.40
0
12/06/2019
746.80
754.90
742.70
753.90
208,668
749.00
0
11/06/2019
742.00
752.80
742.00
747.30
361,734
749.30
0
10/06/2019
734.00
742.10
733.50
740.10
202,335
738.40
0
07/06/2019
729.80
742.20
729.80
731.80
399,890
736.70
0
05/06/2019
728.50
730.30
721.80
725.90
217,690
725.40
0
04/06/2019
718.10
729.10
715.30
728.50
585,606
724.50
0
03/06/2019
706.00
722.50
700.00
721.30
457,219
715.30
0
31/05/2019
715.00
719.20
706.10
709.30
690,377
710.50
0
29/05/2019
727.20
729.30
721.20
723.00
160,615
725.00
0
28/05/2019
738.90
743.80
732.00
732.00
344,246
736.00
0
27/05/2019
746.00
747.60
736.10
736.10
147,685
740.20
0
24/05/2019
743.10
748.30
736.90
746.00
214,610
744.50
0
23/05/2019
733.50
749.00
732.00
743.30
379,845
744.80
0
22/05/2019
731.10
736.60
724.20
733.50
231,128
731.00
0
21/05/2019
729.20
732.80
723.90
730.40
180,646
729.20
0
20/05/2019
730.00
732.40
720.90
725.40
276,011
725.30
0
17/05/2019
728.50
736.60
725.30
730.30
234,431
730.30
0
16/05/2019
726.90
733.40
720.30
733.40
301,547
726.60
0
15/05/2019
726.90
728.90
723.40
727.50
155,559
726.00
0
14/05/2019
721.40
731.20
719.40
726.00
235,061
726.50
0
13/05/2019
723.40
727.10
716.10
718.80
315,060
720.40
0
10/05/2019
739.00
739.60
721.20
724.10
383,531
730.30
0
09/05/2019
738.90
752.10
738.70
741.00
473,283
745.50
0
08/05/2019
729.20
741.80
727.00
740.00
319,072
735.50
0
07/05/2019
735.00
741.90
729.70
730.00
318,902
734.50
0
06/05/2019
724.00
733.50
723.50
731.50
172,539
730.00
0
03/05/2019
722.50
736.30
721.20
731.70
660,809
730.80
0
02/05/2019
722.80
724.20
712.80
719.90
778,264
719.90
0
30/04/2019
728.50
733.00
726.00
733.00
274,537
731.50
0
29/04/2019
726.40
736.90
724.50
730.80
396,736
730.00
0
26/04/2019
747.00
753.60
713.90
721.20
687,470
728.00
0
25/04/2019
732.00
739.50
727.70
735.90
322,627
735.20
0
24/04/2019
728.70
733.50
724.70
728.10
426,566
728.20
0
23/04/2019
722.80
729.70
717.90
727.80
381,366
725.20
0
18/04/2019
719.50
723.70
715.40
723.20
251,373
720.30
0
17/04/2019
730.60
731.50
718.50
723.70
519,971
722.80
0
16/04/2019
737.00
743.40
736.70
737.00
376,548
739.50
0
15/04/2019
735.90
737.00
729.70
737.00
301,593
735.00
0
12/04/2019
740.00
745.20
731.40
737.20
475,105
736.90
0
11/04/2019
754.00
754.60
737.20
740.20
411,109
744.30
0
10/04/2019
752.00
758.70
751.70
755.70
380,464
755.30
0
09/04/2019
757.80
759.60
750.50
753.20
197,735
754.70
0
08/04/2019
756.00
762.00
752.70
756.50
275,221
757.50
0
05/04/2019
752.30
756.00
747.00
756.00
378,191
752.50
0
04/04/2019
757.30
765.50
751.60
753.30
395,631
756.10
0
03/04/2019
775.00
777.00
757.00
762.40
470,871
763.70
0
02/04/2019
749.30
774.40
743.60
772.50
523,332
763.50
0
01/04/2019
755.00
773.70
755.00
765.20
557,530
767.00
0
29/03/2019
764.50
771.10
742.80
752.30
1,334,357
757.20
0
28/03/2019
788.00
805.50
788.00
800.90
337,832
800.70
0
27/03/2019
793.00
796.70
783.90
788.00
220,860
787.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 06:12:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-26 07:12:59 - 2019-06-26 06:12:59 - 1000 - Website: OKAY