Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

136.96 +2.26 (+1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Mar 30, 2006 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Mar 29, 2006 50.25 50.25 50.25 50.25 10,000 +0.00(+0.00%)
Mar 28, 2006 50.55 50.25 50.25 50.25 108 -0.30(-0.59%)
Mar 27, 2006 50.55 50.60 50.55 50.55 1,205 -0.20(-0.39%)
Mar 24, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Mar 21, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Mar 20, 2006 50.75 50.75 50.75 50.75 951 +0.00(+0.00%)
Mar 17, 2006 50.75 50.75 50.75 50.75 429 +0.00(+0.00%)
Mar 16, 2006 50.75 50.75 50.75 50.75 30,847 +0.00(+0.00%)
Mar 15, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Mar 14, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Mar 13, 2006 50.75 50.75 50.75 50.75 175 +1.75(+3.57%)
Mar 10, 2006 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 09, 2006 49.00 49.00 49.00 49.00 400 +3.50(+7.69%)
Mar 08, 2006 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Mar 07, 2006 45.50 45.50 45.50 45.50 1,513 -0.75(-1.62%)
Mar 06, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Mar 03, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Mar 02, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Mar 01, 2006 46.25 46.25 46.25 46.25 292 +0.25(+0.54%)
Feb 28, 2006 46.25 46.00 46.00 46.00 250 -0.25(-0.54%)
Feb 27, 2006 46.25 46.30 46.25 46.25 406 +1.47(+3.28%)
Feb 24, 2006 44.78 44.78 44.78 44.78 0 +0.00(+0.00%)
Feb 23, 2006 44.78 44.78 44.78 44.78 0 +0.00(+0.00%)
Feb 22, 2006 44.78 44.78 44.78 44.78 0 +0.00(+0.00%)
Feb 21, 2006 44.78 44.78 44.78 44.78 0 +0.00(+0.00%)
Feb 17, 2006 44.78 44.78 44.78 44.78 0 +0.00(+0.00%)
Feb 16, 2006 44.78 44.78 44.78 44.78 102 -0.57(-1.25%)
Feb 15, 2006 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Feb 14, 2006 45.35 45.35 45.35 45.35 102 -0.65(-1.41%)
Feb 13, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 10, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 09, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 08, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 07, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 06, 2006 46.00 46.65 46.00 46.00 687 -1.40(-2.95%)
Feb 03, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Feb 02, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Feb 01, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 31, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 30, 2006 47.40 47.40 47.40 47.40 1,025 -0.15(-0.32%)
Jan 27, 2006 47.55 47.55 47.55 47.55 0 +0.00(+0.00%)
Jan 26, 2006 47.55 47.55 47.55 47.55 310 +0.15(+0.32%)
Jan 25, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 24, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 23, 2006 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 20, 2006 47.40 47.40 47.40 47.40 100 -2.80(-5.58%)
Jan 19, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 18, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 17, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 13, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 12, 2006 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 11, 2006 50.20 50.20 50.20 50.20 1,513 -0.55(-1.08%)
Jan 10, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 09, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 06, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 05, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 04, 2006 48.75 50.75 50.75 50.75 134 +2.00(+4.10%)
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.