Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.91

+0.65

(+0.97%)

At close: 04:00PM EDT

68.00

+0.09

(+0.13%)

After hours:

07:49PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	67.73	68.00	67.08	67.91	67.91	4,014,700
23 Mar 2023	67.61	67.84	66.92	67.26	67.26	4,311,700
22 Mar 2023	66.72	67.38	66.55	66.57	66.57	4,168,000
21 Mar 2023	66.56	67.06	66.41	66.99	66.99	3,489,600
20 Mar 2023	65.92	66.77	65.79	66.74	66.74	3,991,600
17 Mar 2023	65.58	65.84	65.33	65.61	65.61	5,402,800
16 Mar 2023	64.81	66.02	64.41	65.98	65.98	4,589,200
15 Mar 2023	64.63	64.73	63.89	64.58	64.58	5,266,700
14 Mar 2023	64.79	65.13	64.47	65.09	65.09	4,896,500
13 Mar 2023	64.98	65.80	64.79	65.18	65.18	8,166,700
10 Mar 2023	63.93	64.84	63.92	64.19	64.19	5,738,600
09 Mar 2023	64.97	65.01	63.97	64.10	64.10	2,952,100
08 Mar 2023	64.43	64.51	63.77	64.12	64.12	3,157,300
07 Mar 2023	65.14	65.32	64.10	64.29	64.29	3,303,600
06 Mar 2023	64.54	64.92	64.39	64.56	64.56	3,501,200
03 Mar 2023	64.70	65.22	64.58	65.20	65.20	3,772,300
02 Mar 2023	64.28	65.14	64.25	65.10	65.10	3,353,700
01 Mar 2023	65.16	65.33	64.71	65.21	65.21	3,421,900
28 Feb 2023	65.70	66.08	65.13	65.18	65.18	4,285,100
27 Feb 2023	66.90	67.07	66.53	66.80	66.80	3,682,600
24 Feb 2023	66.74	66.85	66.08	66.37	66.37	4,530,000
23 Feb 2023	67.60	67.89	67.10	67.40	67.40	3,657,900
22 Feb 2023	69.62	69.65	68.72	68.85	68.85	3,614,000
21 Feb 2023	70.27	70.27	69.41	69.59	69.59	5,353,800
17 Feb 2023	68.24	69.24	68.08	68.97	68.97	3,553,100
16 Feb 2023	67.84	68.67	67.68	67.95	67.95	4,774,400
15 Feb 2023	69.44	69.83	69.27	69.69	69.69	4,345,300
14 Feb 2023	69.92	70.58	69.80	70.34	70.34	4,963,000
13 Feb 2023	68.53	69.77	68.50	69.71	69.71	5,003,600
10 Feb 2023	68.61	69.00	68.21	68.88	68.88	5,918,200
09 Feb 2023	68.31	68.59	67.28	67.42	67.42	8,368,000
08 Feb 2023	65.27	65.28	64.20	64.36	64.36	5,036,800
07 Feb 2023	63.26	64.40	63.19	64.29	64.29	4,650,200
06 Feb 2023	63.58	63.85	63.21	63.52	63.52	4,697,400
03 Feb 2023	63.65	64.09	63.20	63.44	63.44	4,831,700
02 Feb 2023	63.36	63.39	62.52	63.15	63.15	8,794,100
01 Feb 2023	64.44	64.47	62.82	63.56	63.56	9,538,000
31 Jan 2023	65.04	65.38	64.85	65.37	65.37	5,772,700
30 Jan 2023	66.38	66.42	65.72	65.84	65.84	5,170,200
27 Jan 2023	65.40	65.78	65.19	65.53	65.53	3,176,200
26 Jan 2023	66.85	66.85	65.64	65.99	65.99	5,458,400
25 Jan 2023	65.84	66.91	65.84	66.63	66.63	5,314,200
24 Jan 2023	66.15	66.37	65.52	66.28	66.28	10,867,200
23 Jan 2023	68.71	69.10	67.56	67.61	67.61	7,858,100
20 Jan 2023	69.51	69.63	68.58	69.15	69.15	9,748,100
19 Jan 2023	70.58	70.96	70.27	70.49	70.49	7,277,200
18 Jan 2023	71.70	71.94	70.83	70.89	70.89	6,561,600
17 Jan 2023	71.62	71.64	70.64	70.74	70.74	3,992,200
13 Jan 2023	70.97	71.53	70.76	71.08	71.08	4,036,800
12 Jan 2023	69.82	70.37	68.43	70.08	70.08	6,749,700
11 Jan 2023	71.36	71.46	70.44	70.45	70.45	5,861,400
10 Jan 2023	71.68	72.12	71.42	71.60	71.60	4,800,400
09 Jan 2023	71.05	71.66	70.72	70.90	70.90	6,586,400
06 Jan 2023	69.85	71.19	69.61	70.80	70.80	7,341,500
05 Jan 2023	69.16	70.30	68.89	69.81	69.81	5,020,200
04 Jan 2023	70.49	70.59	69.12	69.50	69.50	4,936,300
03 Jan 2023	68.65	69.43	68.60	69.33	69.33	3,473,900
30 Dec 2022	67.79	68.05	67.13	67.80	67.80	3,605,400
29 Dec 2022	68.16	68.47	68.03	68.10	68.10	2,579,000
28 Dec 2022	67.84	68.28	67.51	67.56	67.56	2,299,400
27 Dec 2022	68.50	68.55	67.72	67.93	67.93	2,089,000
23 Dec 2022	67.59	67.99	67.46	67.98	67.98	2,322,600
22 Dec 2022	67.87	68.09	67.44	68.08	68.08	2,492,800
21 Dec 2022	67.30	68.17	67.16	67.90	67.90	2,855,200
20 Dec 2022	67.37	67.80	67.14	67.72	67.72	2,486,500
19 Dec 2022	67.89	67.90	67.19	67.47	67.47	3,774,900
16 Dec 2022	67.96	68.26	67.66	67.94	67.94	6,391,300
15 Dec 2022	70.03	70.11	69.24	69.74	69.74	4,669,400
14 Dec 2022	70.11	70.84	69.68	70.44	70.44	4,356,500
13 Dec 2022	70.24	70.71	69.38	69.58	69.58	5,187,900
12 Dec 2022	69.52	69.69	69.17	69.28	69.28	4,146,700
09 Dec 2022	69.72	70.00	69.42	69.55	69.55	4,488,600
08 Dec 2022	68.94	69.47	68.83	69.17	69.17	2,915,600
07 Dec 2022	68.87	69.31	68.38	68.85	68.85	4,367,200
06 Dec 2022	68.09	69.17	67.81	68.56	68.56	7,135,100
05 Dec 2022	68.60	68.97	68.29	68.42	68.42	4,159,400
02 Dec 2022	68.18	68.72	68.04	68.47	68.47	3,559,400
01 Dec 2022	68.50	68.80	68.28	68.34	68.34	3,957,800
30 Nov 2022	67.34	67.99	66.39	67.97	67.97	5,638,700
29 Nov 2022	66.35	66.46	65.88	66.08	66.08	3,365,000
28 Nov 2022	66.25	66.90	66.16	66.21	66.21	2,892,100
25 Nov 2022	65.93	66.34	65.72	66.17	66.17	1,861,300
23 Nov 2022	66.27	66.43	65.79	66.12	66.12	3,323,200
22 Nov 2022	65.22	66.09	65.20	66.00	66.00	4,170,000
21 Nov 2022	65.51	65.74	65.13	65.43	65.43	4,205,300
18 Nov 2022	65.21	65.29	64.56	65.07	65.07	6,118,400
17 Nov 2022	63.39	64.20	63.25	64.06	64.06	6,089,600
16 Nov 2022	64.12	64.30	63.47	63.80	63.80	3,730,500
15 Nov 2022	64.58	64.81	63.05	63.95	63.95	7,666,300
14 Nov 2022	63.96	64.52	63.54	63.91	63.91	5,109,600
11 Nov 2022	63.77	63.94	61.94	62.77	62.77	8,524,100
10 Nov 2022	65.37	65.92	64.19	65.09	65.09	11,616,500
09 Nov 2022	61.31	61.89	60.96	61.05	61.05	5,569,900
08 Nov 2022	61.22	61.81	60.98	61.33	61.33	5,078,100
07 Nov 2022	61.06	61.36	60.80	61.10	61.10	5,171,400
04 Nov 2022	60.36	61.14	60.14	60.99	60.99	5,392,700
03 Nov 2022	58.92	60.09	58.86	59.93	59.93	4,552,300
02 Nov 2022	60.30	61.30	59.69	59.70	59.70	6,055,800
01 Nov 2022	59.90	60.02	58.96	59.85	59.85	5,388,900
31 Oct 2022	58.37	59.34	58.36	58.81	58.81	6,113,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.4745%)

BTC-GBP22,447.71-673.56(-2.91%)

Luxurious new rental properties to put on your radar

AstraZeneca PLC (AZN)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.4745%)

BTC-GBP
22,447.71
-673.56(-2.91%)