Indicators

Astrazeneca Plc Ord (OP: AZNCF )

152.88 -2.96 (-1.90%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.62	107.50	104.05	104.09	13,742	-0.98(-0.94%)
Nov 27, 2020	101.12	105.46	101.10	105.08	306,800	-0.41(-0.38%)
Nov 25, 2020	106.18	106.18	103.50	105.48	175,700	-1.77(-1.65%)
Nov 24, 2020	109.22	109.22	106.32	107.25	80,157	-2.12(-1.94%)
Nov 23, 2020	110.50	110.50	105.40	109.37	38,309	-1.54(-1.39%)
Nov 20, 2020	111.75	111.75	110.00	110.91	3,500	+1.92(+1.76%)
Nov 19, 2020	110.00	110.00	107.14	108.99	3,614	-1.33(-1.21%)
Nov 18, 2020	109.00	111.06	107.46	110.32	3,693	+0.09(+0.09%)
Nov 17, 2020	111.52	111.52	109.72	110.22	122,370	-2.36(-2.09%)
Nov 16, 2020	111.02	114.00	111.02	112.58	2,860	-2.92(-2.53%)
Nov 13, 2020	115.50	115.50	112.76	115.50	1,300	+2.84(+2.53%)
Nov 12, 2020	115.50	115.50	112.66	112.66	3,392	-2.44(-2.12%)
Nov 11, 2020	114.00	116.40	114.00	115.09	3,406	+1.13(+0.99%)
Nov 10, 2020	111.35	113.96	111.25	113.96	3,475	+5.76(+5.32%)
Nov 09, 2020	111.00	111.75	107.75	108.20	4,952	-3.30(-2.96%)
Nov 06, 2020	112.46	112.46	110.40	111.50	1,900	+0.85(+0.77%)
Nov 05, 2020	111.94	113.74	110.15	110.65	4,436	+1.20(+1.10%)
Nov 04, 2020	107.65	110.56	107.25	109.45	6,466	+5.14(+4.93%)
Nov 03, 2020	104.54	104.54	102.12	104.31	1,437	+4.47(+4.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.