livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AstraZeneca - (AZN) share price history


AstraZeneca share priceAZN share price tradesAZN Fundamentals watchlistADD to watchlist
AstraZeneca - (AZN) share price history
Date Open High Low Close Volume
05/08/2022 10,800.00 10,916.00 10,732.00 10,866.00 1,036,656
04/08/2022 10,732.00 10,850.00 10,658.00 10,720.00 1,433,616
03/08/2022 10,650.00 10,755.28 10,558.00 10,662.00 2,771,287
02/08/2022 10,618.00 10,866.00 10,608.00 10,780.00 2,712,029
01/08/2022 10,686.00 10,846.00 10,654.00 10,708.00 1,207,546
29/07/2022 10,900.00 11,016.00 10,532.00 10,844.00 2,623,361
28/07/2022 10,960.00 11,006.00 10,754.00 10,870.00 3,356,773
27/07/2022 10,998.00 11,030.00 10,930.00 10,962.00 2,364,921
26/07/2022 10,812.00 11,044.00 10,764.00 11,020.00 1,187,445
25/07/2022 10,766.00 10,894.00 10,722.00 10,810.00 763,275
22/07/2022 10,774.00 10,802.00 10,702.00 10,766.00 1,021,808
21/07/2022 10,786.00 10,872.00 10,596.00 10,794.00 2,276,772
20/07/2022 11,010.00 11,288.00 10,918.00 10,918.00 1,299,302
19/07/2022 11,010.00 11,240.00 10,994.00 11,232.00 1,593,066
18/07/2022 11,200.00 11,289.62 11,044.00 11,096.00 1,675,498
15/07/2022 10,882.00 11,134.00 10,790.00 11,110.00 1,987,713
14/07/2022 10,948.00 10,960.00 10,724.00 10,776.00 4,626,563
13/07/2022 11,160.00 11,175.62 10,824.25 10,980.00 1,930,704
12/07/2022 11,176.00 11,238.00 11,112.00 11,164.00 2,407,232
11/07/2022 11,000.00 11,190.00 10,944.00 11,154.00 1,267,442
08/07/2022 11,076.00 11,120.00 10,836.00 11,044.00 1,393,993
07/07/2022 11,110.00 11,170.00 10,990.00 11,004.00 1,884,435
06/07/2022 10,892.00 11,092.00 10,880.00 10,978.00 1,803,367
05/07/2022 10,858.00 10,900.00 10,668.00 10,800.00 2,266,703
04/07/2022 10,808.00 10,898.00 10,770.00 10,808.00 863,389
01/07/2022 10,722.00 10,782.00 10,568.00 10,754.00 2,073,571
30/06/2022 10,842.00 10,946.00 10,678.00 10,800.00 2,421,105
29/06/2022 10,752.00 11,054.00 10,736.00 11,054.00 1,610,648
28/06/2022 10,760.00 10,844.00 10,744.00 10,786.00 1,522,146
27/06/2022 10,714.00 10,850.00 10,652.00 10,806.00 1,698,548

AstraZeneca - (AZN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts