Skip to main content

Astrazeneca Plc Ord (OP:AZNCF)

138.18 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 138.18 616 -1.75(-1.25%)
Jun 26, 2025 139.93 139.93 139.93 139.93 536 -6.27(-4.29%)
Jun 25, 2025 146.20 146.20 146.20 146.20 738 +4.19(+2.95%)
Jun 23, 2025 142.01 442 +2.32(+1.66%)
Jun 20, 2025 141.75 141.75 139.69 139.69 821 -3.91(-2.72%)
Jun 18, 2025 143.14 144.50 143.14 143.60 1,144 +2.63(+1.87%)
Jun 17, 2025 145.03 145.03 140.97 140.97 2,525 -7.38(-4.97%)
Jun 16, 2025 146.12 151.00 146.12 148.35 2,319 +0.31(+0.21%)
Jun 13, 2025 143.50 148.25 143.50 148.04 9,038 -2.06(-1.38%)
Jun 12, 2025 152.20 152.20 148.75 150.10 1,877 +1.89(+1.28%)
Jun 11, 2025 146.80 148.22 146.80 148.22 8,793 +1.59(+1.08%)
Jun 10, 2025 146.30 147.91 146.30 146.62 1,491 +0.10(+0.07%)
Jun 09, 2025 146.52 146.52 146.52 146.52 686 +2.20(+1.52%)
Jun 06, 2025 144.32 144.32 144.32 144.32 25,585 +1.57(+1.10%)
Jun 05, 2025 142.75 142.75 142.75 142.75 1,452 -2.88(-1.97%)
Jun 04, 2025 145.02 147.08 145.02 145.62 1,915 +3.15(+2.21%)
Jun 03, 2025 143.04 144.78 142.48 142.48 2,104 -0.02(-0.01%)
Jun 02, 2025 142.50 142.50 142.00 142.50 613 +1.00(+0.71%)
May 30, 2025 143.20 144.00 141.50 141.50 3,155 -1.60(-1.12%)
May 29, 2025 136.15 143.10 136.15 143.10 2,268 -0.88(-0.61%)
May 27, 2025 143.97 2,468 +0.72(+0.51%)
May 23, 2025 139.54 143.25 139.54 143.25 2,471 +2.13(+1.51%)
May 22, 2025 136.60 141.12 136.60 141.12 31,471 +2.88(+2.08%)
May 21, 2025 138.24 138.24 138.24 138.24 389 -0.44(-0.32%)
May 20, 2025 138.68 138.68 138.68 138.68 827 -2.32(-1.65%)
May 19, 2025 138.86 141.00 138.38 141.00 968 +6.54(+4.86%)
May 16, 2025 137.84 138.62 134.46 134.46 3,285 -1.42(-1.05%)
May 15, 2025 131.03 138.56 131.03 135.88 3,557 +0.52(+0.38%)
May 12, 2025 135.36 281 +0.14(+0.10%)
May 09, 2025 137.88 137.88 135.22 135.22 1,394 +1.12(+0.84%)
May 08, 2025 140.00 140.00 134.10 134.10 4,309 -4.56(-3.29%)
May 07, 2025 138.96 138.96 138.66 138.66 1,133 -0.28(-0.20%)
May 06, 2025 139.90 139.90 138.94 138.94 855 -7.02(-4.81%)
May 05, 2025 145.18 145.96 142.80 145.96 1,529 -0.78(-0.53%)
May 02, 2025 142.78 146.76 141.72 146.74 1,672 +6.11(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.