Skip to main content

Astrazeneca Plc Ord (OP:AZNCF)

162.26 +1.60 (+1.00%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 162.04 162.04 157.72 160.66 2,956 -0.47(-0.29%)
Aug 29, 2025 161.13 161.13 161.13 161.13 431 +2.93(+1.85%)
Aug 28, 2025 161.75 161.75 158.20 158.20 602 -2.45(-1.53%)
Aug 27, 2025 161.30 161.30 160.65 160.65 594 +0.35(+0.22%)
Aug 26, 2025 156.34 161.86 156.34 160.30 48,787 -2.68(-1.64%)
Aug 25, 2025 162.98 162.98 162.98 162.98 986 +5.89(+3.75%)
Aug 22, 2025 161.74 161.74 157.09 157.09 7,386 -0.71(-0.45%)
Aug 20, 2025 157.80 1,036 -2.66(-1.66%)
Aug 18, 2025 160.46 6,782 +4.96(+3.19%)
Aug 15, 2025 155.50 155.50 155.50 155.50 19,429 -0.25(-0.16%)
Aug 14, 2025 155.75 155.75 155.75 155.75 10,478 +1.45(+0.94%)
Aug 13, 2025 156.28 156.78 152.25 154.30 1,592 +6.02(+4.06%)
Aug 12, 2025 146.75 150.78 146.75 148.28 798 +2.16(+1.48%)
Aug 11, 2025 147.11 147.11 146.12 146.12 1,474 +4.35(+3.07%)
Aug 08, 2025 141.77 141.77 141.77 141.77 1,387 -5.46(-3.71%)
Aug 07, 2025 143.22 149.66 143.22 147.24 1,125 -1.44(-0.97%)
Aug 06, 2025 149.00 149.52 148.68 148.68 1,044 -1.61(-1.07%)
Aug 05, 2025 150.68 150.68 145.01 150.29 13,543 -0.03(-0.02%)
Aug 04, 2025 141.80 150.32 141.80 150.32 945 +2.82(+1.91%)
Aug 01, 2025 148.54 151.37 147.50 147.50 34,722 +0.11(+0.07%)
Jul 31, 2025 150.74 150.74 147.39 147.39 624 -8.28(-5.32%)
Jul 30, 2025 151.00 155.67 151.00 155.67 1,130 +5.19(+3.45%)
Jul 29, 2025 149.05 150.48 149.05 150.48 512 +6.38(+4.43%)
Jul 28, 2025 144.10 144.10 144.10 144.10 1,187 -2.82(-1.92%)
Jul 24, 2025 146.92 408 -0.38(-0.26%)
Jul 23, 2025 142.00 147.30 142.00 147.30 1,820 +5.40(+3.81%)
Jul 22, 2025 141.90 141.90 138.00 141.90 610 +2.20(+1.57%)
Jul 21, 2025 139.92 139.92 139.70 139.70 986 -2.32(-1.63%)
Jul 16, 2025 142.02 232 +1.62(+1.15%)
Jul 15, 2025 140.40 140.40 140.40 140.40 387 -2.75(-1.92%)
Jul 14, 2025 142.14 145.88 142.14 143.15 1,180 +2.89(+2.06%)
Jul 11, 2025 140.26 140.26 140.26 140.26 649 -1.14(-0.81%)
Jul 09, 2025 141.40 716 +1.25(+0.89%)
Jul 08, 2025 138.60 140.15 138.60 140.15 1,045 -2.48(-1.74%)
Jul 07, 2025 141.30 142.63 134.90 142.63 1,939 +1.94(+1.38%)
Jul 03, 2025 139.00 141.38 138.57 140.69 1,403 -3.19(-2.22%)
Jul 02, 2025 143.54 143.88 143.54 143.88 23,160 +4.17(+2.98%)
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.