UK Markets close in 6 hrs 54 mins

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
109.30+0.33 (+0.30%)
At close: 2:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 2021109.24110.90108.36108.36108.361,800
12 May 2021108.08110.25108.08109.30109.3018,900
11 May 2021108.97108.97107.69108.97108.971,400
10 May 2021109.08109.08107.38107.38107.386,300
07 May 2021107.45108.40107.45108.40108.401,400
06 May 2021107.90107.90105.63106.92106.921,500
05 May 2021105.34105.34105.27105.27105.27700
04 May 2021107.21107.29105.05107.21107.213,000
03 May 2021107.85107.92105.62107.92107.922,000
30 Apr 2021107.10109.01105.26107.84107.842,300
29 Apr 2021104.00105.32103.00104.40104.402,500
28 Apr 2021105.20105.28104.08104.54104.542,200
27 Apr 2021105.92105.92105.62105.62105.621,300
26 Apr 2021104.82105.70104.00105.70105.702,400
23 Apr 2021106.27106.27104.00106.17106.172,000
22 Apr 2021106.32106.32104.50106.12106.122,400
21 Apr 2021104.40107.10104.40107.10107.102,700
20 Apr 2021106.00106.00103.16103.75103.753,600
19 Apr 2021103.00104.00101.62101.77101.772,000
16 Apr 2021101.92102.66100.50100.50100.503,300
15 Apr 2021100.35102.00100.35102.00102.001,500
14 Apr 202198.20100.7498.2099.0299.023,600
13 Apr 202196.4599.2496.4599.2499.242,700
12 Apr 202199.45100.8299.3299.3299.321,200
09 Apr 2021100.10101.34100.10101.34101.341,400
08 Apr 202197.65100.0297.65100.02100.022,600
07 Apr 202195.0098.9295.0095.2695.263,100
06 Apr 202197.00100.1797.0098.3798.374,500
05 Apr 202199.92100.0097.00100.00100.002,000
01 Apr 2021101.44101.5297.5597.5597.558,100
31 Mar 202198.10100.8598.10100.85100.852,800
30 Mar 202198.33101.7298.0899.9999.992,200
29 Mar 2021101.02102.00100.00100.00100.001,900
26 Mar 202199.72100.6797.85100.67100.673,100
25 Mar 202197.9599.6896.5399.6899.683,700
24 Mar 202199.5799.5799.4299.4299.421,300
23 Mar 2021100.05101.4998.3498.5098.507,000
22 Mar 202198.10101.6098.10101.48101.482,800
19 Mar 2021100.42100.4299.5299.6099.601,800
18 Mar 2021100.57100.5797.86100.45100.454,700
17 Mar 202198.50100.6597.52100.65100.654,700
16 Mar 202198.05101.0098.0598.5898.5891,000
15 Mar 202197.0597.1495.1497.0097.0011,000
12 Mar 202194.5497.4894.4997.0297.025,100
11 Mar 202196.5099.2796.5096.7596.758,200
10 Mar 2021100.00101.0799.6599.6599.654,300
09 Mar 202198.0099.9298.0099.6799.672,000
08 Mar 202193.6597.1793.1397.1797.172,300
05 Mar 202196.4096.4793.5896.4796.472,200
04 Mar 202195.0096.8294.2694.7194.714,700
03 Mar 202195.6295.6295.6295.6295.621,300
02 Mar 202196.1097.7595.8697.4697.462,900
01 Mar 202197.8298.0096.1097.9297.927,900
26 Feb 202197.6898.5096.1097.3097.302,200
25 Feb 202198.00100.0696.3596.3596.35178,000
25 Feb 20211.374 Dividend
24 Feb 202198.00100.4098.0098.9097.535,300
23 Feb 2021101.00102.4298.6498.6497.272,100
22 Feb 2021101.52102.98100.00102.22100.803,900
19 Feb 2021101.50102.92100.00100.0098.613,100
18 Feb 2021103.92104.00102.95102.95101.522,300
17 Feb 2021100.85103.82100.85102.00100.583,300
16 Feb 2021103.00104.45100.85101.92100.504,000
12 Feb 2021102.00103.39100.95102.98101.556,600
11 Feb 2021102.50102.5098.75100.9299.524,000
10 Feb 2021100.08102.92100.08101.3299.913,100
09 Feb 202198.35102.0098.35101.42100.019,000
08 Feb 202198.20102.1498.20100.0398.647,800
05 Feb 2021101.86101.8699.70100.0098.615,600
04 Feb 2021102.58102.58100.00102.14100.726,200
03 Feb 2021100.00101.2599.75100.4999.098,800
02 Feb 2021102.83102.83100.40100.8999.492,400
01 Feb 2021103.76104.00100.48100.4899.082,800
29 Jan 2021106.00106.00102.76104.50103.058,000
28 Jan 2021105.59106.75104.00104.01102.575,200
27 Jan 2021106.33106.55104.25104.70103.254,700
26 Jan 2021110.75110.75108.28110.00108.474,300
25 Jan 2021107.20108.65101.25106.77105.294,900
22 Jan 2021105.75107.00105.50106.90105.414,400
21 Jan 2021105.87105.87104.85105.75104.282,400
20 Jan 2021103.45105.92103.45105.25103.793,600
19 Jan 2021105.13106.55104.28104.55103.109,000
15 Jan 2021103.92104.00102.29103.80102.362,800
14 Jan 2021102.60104.00102.60104.00102.565,400
13 Jan 2021100.50102.92100.50102.92101.491,800
12 Jan 2021103.00103.00100.52101.0099.602,800
11 Jan 2021100.00103.00100.00102.84101.416,500
08 Jan 2021100.35103.00100.00100.2698.873,600
07 Jan 2021101.17102.30100.70101.0099.602,500
06 Jan 2021101.88103.00100.91101.2099.793,900
05 Jan 202198.95102.2598.95101.88100.464,400
04 Jan 202199.93103.6099.93102.25100.8310,800
31 Dec 2020103.00103.0098.55101.0099.608,600
30 Dec 2020103.00103.00100.41101.1399.7341,600
29 Dec 2020102.88102.88100.00100.0098.619,800
28 Dec 2020101.60101.6098.00100.0098.6139,000
24 Dec 202097.0598.3697.0197.8696.502,100
23 Dec 202098.3399.2196.5699.0097.625,300
22 Dec 202097.0598.7496.5198.7497.374,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...