Astrazeneca Plc (AZNl)

  • Get free historical data for AZNl. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
AZN London GBP Real-time 3LAZ London GBP Real-time 3SAZ London GBP Real-time AZNl BATS Europe GBP Delayed AZNs BATS Europe SEK Delayed AZN NASDAQ USD Real-time AZNCF OTC Markets USD Delayed AZNN BIVA MXN Delayed AZNN Mexico MXN Delayed AZN Stockholm SEK Real-time AZNPy Frankfurt EUR Delayed AZN Frankfurt EUR Delayed AZN TradeGate EUR Delayed AZN Xetra EUR Delayed AZN Buenos Aires ARS Delayed
11,748.0 +90.0 (+0.77%)
Closed GBP Disclaimer

AZNl Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Jun 02, 2023 11,748.0 11,632.0 11,754.0 11,532.0 177.22K 0.67%
Jun 01, 2023 11,670.0 11,731.0 11,780.0 11,526.0 150.01K -0.07%
May 31, 2023 11,678.0 11,484.0 11,767.0 11,464.0 193.12K 1.57%
May 30, 2023 11,498.0 11,774.0 11,840.0 11,498.0 158.15K -2.43%
May 26, 2023 11,784.0 11,724.0 11,831.0 11,636.0 123.10K 1.22%
May 25, 2023 11,642.0 11,752.0 11,819.0 11,591.0 204.09K -1.29%
May 24, 2023 11,794.0 11,872.0 11,927.0 11,688.0 152.05K -1.99%
May 23, 2023 12,034.0 11,968.0 12,186.0 11,954.0 170.92K -0.02%
May 22, 2023 12,036.0 12,058.0 12,109.0 11,996.0 90.66K 0.22%
May 19, 2023 12,010.0 12,031.0 12,075.0 11,938.0 96.22K 0.27%
May 18, 2023 11,978.0 11,984.0 12,096.0 11,972.0 95.12K 0.45%
May 17, 2023 11,924.0 12,118.0 12,184.0 11,868.0 110.47K -1.21%
May 16, 2023 12,070.0 12,023.0 12,102.0 11,996.0 95.30K 0.63%
May 15, 2023 11,995.0 12,021.0 12,062.0 11,976.0 93.91K -0.12%
May 12, 2023 12,010.0 11,936.0 12,088.0 11,936.0 74.19K 0.72%
May 11, 2023 11,924.0 11,894.0 12,002.0 11,869.0 127.69K 0.88%
May 10, 2023 11,820.0 11,823.0 11,844.0 11,754.0 124.47K -0.79%
May 09, 2023 11,914.0 11,945.0 11,946.0 11,785.0 188.34K 0.07%

Customize

Summary
Highest
12,186.0
Lowest
11,464.0
Difference
722.0
Average
11,862.7
Chg. %
-1.3
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.