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
17/09/2019
825.30
843.90
821.00
834.50
339,357
836.00
0
16/09/2019
826.00
837.20
821.40
825.00
340,351
829.50
0
13/09/2019
830.90
830.90
819.90
827.60
412,877
823.60
0
12/09/2019
836.00
839.50
822.60
827.20
463,610
828.90
0
11/09/2019
842.10
844.50
828.40
832.70
551,263
834.60
0
10/09/2019
840.00
841.00
819.00
829.10
775,851
828.10
0
09/09/2019
866.00
870.90
835.50
839.90
407,858
849.00
0
06/09/2019
864.80
872.10
859.10
865.00
266,338
865.00
0
05/09/2019
883.30
885.20
860.50
864.80
428,514
865.40
0
04/09/2019
889.00
895.50
882.20
883.30
206,009
887.70
0
03/09/2019
899.80
900.20
886.80
887.10
276,926
890.50
0
02/09/2019
889.00
904.90
885.30
900.70
313,125
899.50
0
30/08/2019
885.40
889.40
881.50
882.90
240,983
884.60
0
29/08/2019
870.20
885.00
869.00
885.00
355,000
881.50
0
28/08/2019
867.00
875.00
862.70
870.00
246,484
868.00
0
27/08/2019
864.00
867.00
852.80
866.10
198,009
860.50
0
26/08/2019
864.70
869.60
858.10
866.40
150,934
864.60
0
23/08/2019
875.40
883.30
870.50
870.50
403,512
876.50
0
22/08/2019
872.30
882.20
869.20
874.40
361,935
877.10
0
21/08/2019
858.60
874.60
850.80
873.20
283,971
865.80
0
20/08/2019
863.70
876.90
862.00
863.10
387,198
869.80
0
19/08/2019
861.20
866.70
857.20
861.30
329,508
861.30
0
16/08/2019
854.00
863.70
852.60
856.70
374,176
857.50
0
15/08/2019
843.00
854.40
839.00
848.10
488,863
848.30
0
14/08/2019
860.30
865.80
846.10
846.60
281,700
853.60
0
13/08/2019
850.20
858.10
846.40
851.60
348,301
850.80
0
12/08/2019
850.50
859.00
850.50
851.80
179,398
853.90
0
09/08/2019
846.00
864.00
843.10
850.20
341,070
856.30
0
08/08/2019
841.50
851.00
836.90
845.40
297,290
844.50
0
07/08/2019
833.30
842.60
832.00
838.40
364,274
838.10
0
06/08/2019
833.00
843.50
829.90
831.20
372,790
836.60
0
05/08/2019
845.90
849.00
834.30
838.00
367,874
841.00
0
02/08/2019
845.00
858.10
840.00
852.10
449,425
850.30
0
01/08/2019
836.00
850.20
832.30
848.80
257,587
845.80
0
31/07/2019
835.10
839.00
820.00
836.80
238,173
830.50
0
30/07/2019
840.10
850.00
836.00
837.50
445,119
842.00
0
29/07/2019
825.10
849.50
825.10
844.90
557,234
840.10
0
26/07/2019
814.00
823.40
808.10
821.60
198,737
816.00
0
25/07/2019
788.00
820.00
786.10
818.80
628,158
807.00
0
24/07/2019
770.00
771.80
753.60
759.80
352,949
760.40
0
23/07/2019
759.20
775.90
759.20
771.80
179,367
769.00
0
22/07/2019
758.50
763.80
753.50
757.50
281,099
759.50
0
19/07/2019
761.70
763.20
755.90
758.60
247,748
759.40
0
18/07/2019
758.50
761.90
754.40
757.20
166,929
758.10
0
17/07/2019
755.00
759.50
754.00
757.50
117,366
757.00
0
16/07/2019
756.10
760.90
753.80
755.00
263,474
757.00
0
15/07/2019
754.30
759.60
752.00
754.90
183,731
755.90
0
12/07/2019
763.00
763.00
750.80
754.30
440,786
754.90
0
11/07/2019
778.00
778.00
756.70
763.50
188,871
767.00
0
10/07/2019
775.50
782.20
768.10
776.00
147,887
777.50
0
09/07/2019
772.50
778.20
771.40
775.50
238,296
775.00
0
08/07/2019
775.80
775.80
769.70
773.70
288,204
772.20
0
05/07/2019
786.80
788.90
779.10
781.20
147,226
784.30
0
04/07/2019
781.10
785.20
779.30
783.50
181,901
782.00
0
03/07/2019
779.60
786.90
775.80
783.20
163,226
783.10
0
02/07/2019
775.00
779.40
772.60
778.10
170,176
776.50
0
01/07/2019
773.70
777.70
770.50
775.00
206,093
774.50
0
28/06/2019
760.00
771.90
759.90
771.90
393,257
769.10
0
27/06/2019
761.30
766.90
759.00
762.70
154,658
762.30
0
26/06/2019
769.80
770.00
756.80
760.10
211,039
762.50
0
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

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.
 
18 September 2019 17:25:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-18 18:25:23 - 2019-09-18 17:25:23 - 1000 - Website: OKAY