| 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.
AZN share price
