Dark

AZNCF
ASTRAZENECA PLC ORD
stock OTC

Inactive

Jan 30, 2026

187.10USD+2.146%(+3.93)1,738

Pre-market

0.00USD-100.000%(-183.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	183.00000	187.10000	182.275000	187.100000	+2.146%	1,738	0.000%
2026-01-29	188.01520	188.01520	182.790000	183.170000	-2.465%	1,055	+2.146%
2026-01-28	187.85000	187.90000	177.870000	187.800000	-0.141%	2,815	-0.373%
2026-01-27	188.69990	195.00000	188.065000	188.065000	+5.035%	2,228	-0.513%
2026-01-26	187.02500	187.02500	179.050000	179.050000	+0.873%	869	+4.496%
2026-01-23	175.34000	178.29400	175.340000	177.500000	-1.114%	3,712	+5.408%
2026-01-22	179.50000	179.50000	179.500000	179.500000	+2.571%	832	+4.234%
2026-01-21	179.39000	180.64000	175.000000	175.000000	-4.476%	2,167	+6.914%
2026-01-20	172.68000	183.20000	172.680000	183.200000	-4.147%	4,909	+2.129%
2026-01-16	184.10000	191.12500	180.550000	191.125000	+1.213%	3,560	-2.106%
2026-01-15	189.44000	189.44000	186.500000	188.835000	-0.733%	1,471	-0.919%
2026-01-14	190.23000	190.23000	190.230000	190.230000	+0.832%	492	-1.645%
2026-01-13	182.83200	188.66000	182.832000	188.660000	+1.715%	1,120	-0.827%
2026-01-12	188.20000	188.20000	185.479900	185.479900	-2.882%	1,678	+0.873%
2026-01-09	191.00000	192.62000	190.575000	190.985000	+1.318%	2,497	-2.034%
2026-01-08	188.50000	188.50000	188.500000	188.500000	-1.193%	1,614	-0.743%
2026-01-07	189.00000	192.90000	189.000000	190.775000	+0.150%	1,601	-1.926%
2026-01-06	188.00000	190.49000	188.000000	190.490000	+6.385%	1,513	-1.780%
2026-01-05	186.00000	186.00000	179.057000	179.057000	-1.981%	1,948	+4.492%
2026-01-02	185.06000	185.06000	182.675000	182.675000	+4.088%	2,224	+2.422%
2025-12-31	178.60250	178.60250	175.500000	175.500000	-2.958%	576	+6.610%
2025-12-30	180.85000	180.85000	180.850000	180.850000	-3.320%	783	+3.456%
2025-12-29	183.00000	187.06000	183.000000	187.060000	+3.191%	941	+0.021%
2025-12-26	181.27500	181.27500	181.275000	181.275000	-2.749%	894	+3.213%
2025-12-24	186.40000	186.40000	186.400000	186.400000	+1.858%	342	+0.376%
2025-12-23	182.24000	185.72000	182.240000	183.000000	+1.245%	859	+2.240%
2025-12-22	184.50000	184.50000	180.750000	180.750000	-0.265%	8,154	+3.513%
2025-12-19	174.54500	183.65920	174.545000	181.230000	+0.382%	2,421	+3.239%
2025-12-18	180.55000	182.98000	180.539900	180.539900	-2.279%	2,127	+3.634%
2025-12-17	182.70000	184.75000	182.700000	184.750000	+0.484%	1,132	+1.272%
2025-12-15	180.86000	183.96000	180.759900	183.860000	+1.066%	1,148	+1.762%
2025-12-10	179.60000	181.92000	179.600000	181.920000	+1.575%	822	+2.847%
2025-12-09	183.77970	183.77970	179.099900	179.099900	-1.017%	1,365	+4.467%
2025-12-08	179.09990	182.35000	179.099900	180.940000	+0.809%	1,208	+3.404%
2025-12-05	182.32500	182.32500	179.487500	179.487500	-2.067%	1,118	+4.241%
2025-12-03	179.96000	183.27500	179.960000	183.275000	+2.331%	8,256	+2.087%
2025-12-02	180.95000	180.95000	179.099900	179.099900	-0.693%	2,140	+4.467%
2025-12-01	184.00000	184.00000	180.350000	180.350000	-1.845%	1,737	+3.743%
2025-11-28	183.74000	183.74000	183.740000	183.740000	-2.525%	349	+1.829%
2025-11-26	185.00000	188.50000	185.000000	188.500000	+0.416%	1,776	-0.743%
2025-11-25	184.50000	187.72000	184.500000	187.720000	+2.748%	1,815	-0.330%
2025-11-24	179.92500	182.70000	179.925000	182.700000	+0.066%	881	+2.408%
2025-11-21	178.26000	182.58000	178.260000	182.580000	+2.660%	1,865	+2.476%
2025-11-20	178.98000	178.98000	177.850000	177.850000	-1.096%	929	+5.201%
2025-11-19	180.00000	180.26000	179.820000	179.820000	+2.634%	1,133	+4.048%
2025-11-18	175.20490	175.20490	175.204900	175.204900	-0.023%	866	+6.789%
2025-11-17	177.00000	177.87250	175.245000	175.245000	+0.240%	1,218	+6.765%
2025-11-14	178.24000	178.24000	174.824900	174.824900	-1.507%	779	+7.021%
2025-11-13	168.60000	178.58000	168.600000	177.500000	+1.047%	3,805	+5.408%
2025-11-12	175.22000	175.66000	175.220000	175.660000	+0.263%	910	+6.513%
2025-11-11	174.90000	175.20000	174.900000	175.200000	+0.172%	2,084	+6.792%
2025-11-10	170.93000	174.90000	170.155000	174.900000	+5.254%	1,267	+6.975%
2025-11-07	169.58480	169.58480	166.170000	166.170000	-1.675%	833	+12.596%
2025-11-06	165.25000	169.00000	165.250000	169.000000	+2.263%	804	+10.710%
2025-11-04	161.00000	165.46000	161.000000	165.260000	+2.075%	1,933	+13.216%
2025-11-03	165.10000	165.10000	161.900000	161.900000	-1.084%	1,164	+15.565%
2025-10-29	164.04500	167.46000	163.675000	163.675000	-1.151%	961	+14.312%
2025-10-28	165.68000	165.68000	165.539900	165.580000	+0.970%	1,435	+12.997%
2025-10-27	165.42500	168.56000	163.990000	163.990000	+0.147%	2,133	+14.092%
2025-10-24	164.01990	164.01990	163.750000	163.750000	-2.669%	858	+14.260%
2025-10-23	168.20000	168.24000	163.775000	168.240000	-0.024%	1,974	+11.210%
2025-10-21	168.22000	168.28000	168.220000	168.280000	+0.779%	6,144	+11.184%
2025-10-20	166.97990	166.97990	166.979900	166.979900	-2.282%	810	+12.049%
2025-10-17	167.00000	170.88000	167.000000	170.880000	+1.041%	1,853	+9.492%
2025-10-16	167.26000	169.12000	167.260000	169.120000	+0.628%	9,361	+10.632%
2025-10-15	169.10000	169.10000	168.039900	168.065000	-0.612%	1,234	+11.326%
2025-10-14	169.10000	169.10000	169.100000	169.100000	-0.139%	663	+10.645%
2025-10-10	170.00000	171.42000	169.335300	169.335300	-0.303%	1,848	+10.491%
2025-10-09	173.00000	173.00000	169.849900	169.850000	-1.307%	912	+10.156%
2025-10-08	172.10000	172.10000	172.100000	172.100000	+1.235%	631	+8.716%
2025-10-07	175.00000	175.00000	170.000000	170.000000	-1.335%	1,902	+10.059%
2025-10-06	170.00000	172.30000	170.000000	172.300000	+1.050%	3,649	+8.590%
2025-10-03	165.00000	170.51000	163.612500	170.510000	+3.543%	33,157	+9.730%
2025-10-02	165.13750	165.13750	164.675000	164.675000	+1.304%	1,161	+13.618%
2025-10-01	163.00000	166.50000	161.500000	162.555000	+8.732%	2,131	+15.100%
2025-09-30	149.93500	149.93500	149.500000	149.500000	+2.327%	6,661	+25.151%
2025-09-29	146.09990	146.09990	146.099900	146.099900	-0.041%	734	+28.063%
2025-09-26	146.16000	146.16000	146.160000	146.160000	-2.397%	944	+28.010%
2025-09-25	149.75000	149.75000	149.750000	149.750000	+0.476%	1,882	+24.942%
2025-09-24	150.01000	150.01000	149.039900	149.039900	-1.128%	871	+25.537%
2025-09-23	150.74000	150.74000	150.740000	150.740000	-3.877%	505	+24.121%
2025-09-22	156.82000	156.82000	156.820000	156.820000	+1.581%	706	+19.309%
2025-09-19	150.61750	154.38000	150.617500	154.380000	+0.649%	27,792	+21.194%
2025-09-18	152.90000	153.38500	152.380000	153.385000	-1.692%	1,805	+21.981%
2025-09-17	156.96000	156.96000	156.025000	156.025000	+1.975%	841	+19.917%
2025-09-16	157.72500	157.72500	153.002800	153.002800	-1.020%	1,446	+22.285%
2025-09-15	159.90000	159.90000	151.540000	154.580000	-3.121%	1,496	+21.038%
2025-09-12	164.81750	164.81750	159.560000	159.560000	-1.506%	1,837	+17.260%
2025-09-11	160.25990	162.00000	160.010000	162.000000	+1.162%	4,910	+15.494%
2025-09-10	163.72500	163.72500	160.139900	160.139900	-0.249%	1,100	+16.835%
2025-09-09	160.00000	160.53990	160.000000	160.539900	-2.407%	707	+16.544%
2025-09-05	164.50000	164.50000	164.500000	164.500000	+1.543%	569	+13.739%
2025-09-04	162.00000	162.00000	162.000000	162.000000	-0.160%	814	+15.494%
2025-09-03	162.25990	162.25990	162.259900	162.259900	+0.996%	2,631	+15.309%
2025-09-02	162.04000	162.04000	157.720000	160.660000	-0.292%	3,058	+16.457%
2025-08-29	161.13000	161.13000	161.130000	161.130000	+1.852%	431	+16.117%
2025-08-28	161.75500	161.75500	158.199900	158.199900	-1.525%	602	+18.268%
2025-08-27	161.30000	161.30000	160.650000	160.650000	+0.218%	594	+16.464%
2025-08-26	156.34000	161.86000	156.340000	160.300000	-1.644%	48,787	+16.719%
2025-08-25	162.98000	162.98000	162.980000	162.980000	+3.749%	986	+14.799%
2025-08-22	161.74000	161.74000	157.090000	157.090000	-0.450%	7,386	+19.104%
2025-08-20	157.80000	157.80000	157.800000	157.800000	-1.658%	50,585	+18.568%
2025-08-18	156.70000	160.46000	156.700000	160.460000	+3.190%	1,179	+16.602%
2025-08-15	155.50000	155.50000	155.500000	155.500000	-0.161%	19,429	+20.322%
2025-08-14	155.75000	155.75000	155.750000	155.750000	+0.940%	10,478	+20.128%
2025-08-13	152.25000	156.78000	152.250000	154.300000	+4.060%	1,592	+21.257%
2025-08-12	146.75000	150.78000	146.750000	148.280000	+1.478%	798	+26.180%
2025-08-11	146.75990	147.10750	146.120000	146.120000	+3.067%	1,474	+28.045%
2025-08-08	141.77200	141.77200	141.772000	141.772000	-3.710%	1,387	+31.972%
2025-08-07	143.22250	149.66500	143.222500	147.235000	-0.972%	1,125	+27.076%
2025-08-06	149.00000	149.52000	148.680000	148.680000	-1.071%	871	+25.841%
2025-08-05	150.68000	150.68000	145.010000	150.290000	-0.020%	13,543	+24.493%
2025-08-04	141.80000	150.32000	141.800000	150.320000	+1.912%	945	+24.468%
2025-08-01	148.54000	151.36750	147.500000	147.500000	+0.075%	34,722	+26.847%
2025-07-31	150.74000	150.74000	147.390000	147.390000	-5.319%	624	+26.942%
2025-07-30	151.00000	155.67000	151.000000	155.670000	+3.449%	1,130	+20.190%
2025-07-29	149.05000	150.48000	149.050000	150.480000	+4.427%	512	+24.335%
2025-07-28	144.10000	144.10000	144.100000	144.100000	-1.919%	1,187	+29.840%
2025-07-24	150.00000	150.00000	146.920000	146.920000	-0.258%	936	+27.348%
2025-07-23	142.00000	147.30000	142.000000	147.300000	+3.805%	1,820	+27.020%
2025-07-22	138.00000	141.90000	138.000000	141.900000	+1.575%	610	+31.853%
2025-07-21	139.92000	139.92000	139.700000	139.700000	-1.634%	986	+33.930%
2025-07-16	139.12000	142.02000	139.120000	142.020000	+1.154%	673	+31.742%
2025-07-15	140.40000	140.40000	140.400000	140.400000	-1.921%	387	+33.262%
2025-07-14	142.66270	145.88000	142.139900	143.150000	+2.061%	1,180	+30.702%
2025-07-11	140.25990	140.25990	140.259900	140.259900	-0.806%	649	+33.395%
2025-07-09	141.40000	141.40000	141.400000	141.400000	+0.892%	674	+32.320%
2025-07-08	138.59990	140.15000	138.599900	140.150000	-1.739%	1,045	+33.500%
2025-07-07	141.30000	142.63250	134.900000	142.630000	+1.383%	1,939	+31.179%
2025-07-03	139.00000	141.37500	138.570000	140.685000	-2.221%	1,403	+32.992%
2025-07-02	143.54000	143.88000	143.540000	143.880000	+2.985%	23,160	+30.039%
2025-07-01	141.19990	141.19990	139.710000	139.710000	+1.107%	1,683	+33.920%
2025-06-27	141.66000	141.66000	138.080000	138.180000	-1.247%	1,201	+35.403%
2025-06-26	139.92500	139.92500	139.925000	139.925000	-4.292%	581	+33.714%
2025-06-25	146.20000	146.20000	146.200000	146.200000	+2.950%	738	+27.975%
2025-06-23	141.98000	142.01000	140.720000	142.010000	+1.661%	3,146	+31.751%
2025-06-20	141.75000	141.75000	139.690100	139.690100	-2.723%	821	+33.939%
2025-06-18	143.14000	144.50000	143.140000	143.600000	+1.866%	1,144	+30.292%
2025-06-17	145.03500	145.03500	140.970000	140.970000	-4.975%	2,525	+32.723%
2025-06-16	151.00000	151.00000	146.120000	148.350000	+0.209%	2,319	+26.121%
2025-06-13	143.50000	148.25000	143.500000	148.039900	-1.376%	9,038	+26.385%
2025-06-12	152.20000	152.20000	148.750000	150.104900	+1.275%	1,877	+24.646%
2025-06-11	146.80000	148.21500	146.800000	148.215000	+1.084%	8,793	+26.236%
2025-06-10	146.30000	147.91390	146.300000	146.625000	+0.072%	1,491	+27.604%
2025-06-09	146.52000	146.52000	146.520000	146.520000	+1.524%	686	+27.696%
2025-06-06	144.31990	144.31990	144.319900	144.319900	+1.100%	25,585	+29.643%
2025-06-05	142.75000	142.75000	142.750000	142.750000	-1.974%	1,452	+31.068%
2025-06-04	145.02000	147.08000	145.020000	145.625000	+2.207%	1,915	+28.481%
2025-06-03	143.03990	144.77500	142.480000	142.480000	-0.014%	2,104	+31.317%
2025-06-02	142.00000	142.50000	142.000000	142.500000	+0.707%	613	+31.298%
2025-05-30	143.20000	144.00000	141.500000	141.500000	-1.118%	3,205	+32.226%
2025-05-29	136.15000	143.10000	136.150000	143.100000	-0.608%	2,268	+30.748%
2025-05-27	143.97500	143.97500	141.539900	143.975000	+0.506%	1,631	+29.953%
2025-05-23	139.53990	143.25000	139.539900	143.250000	+1.509%	2,471	+30.611%
2025-05-22	136.60000	141.12000	136.600000	141.120000	+2.083%	31,471	+32.582%
2025-05-21	138.24000	138.24000	138.240000	138.240000	-0.317%	389	+35.344%
2025-05-20	138.68000	138.68000	138.680000	138.680000	-1.645%	827	+34.915%
2025-05-19	138.86000	141.00000	138.375000	141.000000	+4.864%	968	+32.695%
2025-05-16	137.84000	138.62000	134.460000	134.460000	-1.045%	3,374	+39.149%
2025-05-15	131.03000	138.56000	131.030000	135.880000	+0.384%	3,557	+37.695%
2025-05-12	135.70000	136.46000	134.960000	135.360000	+0.104%	2,863	+38.224%
2025-05-09	137.88000	137.88000	135.220000	135.220000	+0.835%	1,394	+38.367%
2025-05-08	140.00000	140.00000	134.099900	134.099900	-3.289%	4,309	+39.523%
2025-05-07	138.96000	138.96000	138.660000	138.660000	-0.202%	1,133	+34.934%
2025-05-06	139.90000	139.90000	138.940000	138.940000	-4.810%	855	+34.662%
2025-05-05	145.18000	145.96000	142.800000	145.960000	-0.532%	1,529	+28.186%
2025-05-02	142.77470	146.76000	141.720000	146.740000	+4.345%	1,672	+27.504%
2025-05-01	138.86000	141.44000	138.860000	140.630000	-3.440%	1,257	+33.044%
2025-04-30	146.50000	146.50000	142.340000	145.640000	+0.483%	1,210	+28.467%
2025-04-29	143.02000	144.94000	142.300000	144.940000	+4.454%	1,694	+29.088%
2025-04-28	142.15000	142.15000	138.759900	138.759900	+2.976%	695	+34.837%
2025-04-25	134.75000	134.75000	134.750000	134.750000	-1.814%	1,324	+38.850%
2025-04-24	136.31990	137.24000	136.319900	137.240000	+1.098%	9,911	+36.331%
2025-04-23	136.40000	139.02000	135.750000	135.750000	+5.110%	1,039	+37.827%
2025-04-22	129.15000	129.15000	129.150000	129.150000	-2.440%	852	+44.870%
2025-04-21	133.68000	134.43280	132.380000	132.380000	-5.308%	1,679	+41.336%
2025-04-17	137.80000	139.80000	137.800000	139.800000	+4.266%	985	+33.834%
2025-04-16	134.38000	136.82000	134.080000	134.080000	-0.104%	1,306	+39.544%
2025-04-15	135.30000	137.60000	134.220000	134.220000	+2.216%	5,902	+39.398%
2025-04-14	133.00000	133.09990	131.310000	131.310000	-1.033%	1,448	+42.487%
2025-04-11	125.55000	132.68000	125.550000	132.680000	+2.925%	3,362	+41.016%
2025-04-10	129.40000	133.00000	128.910000	128.910000	-0.194%	1,859	+45.140%
2025-04-09	122.26000	131.19000	122.260000	129.160000	-2.447%	2,229	+44.859%
2025-04-08	132.46000	133.00000	130.099900	132.400000	+1.913%	3,338	+41.314%
2025-04-07	127.70000	133.80000	127.400000	129.914900	-4.922%	2,449	+44.017%
2025-04-04	138.05000	145.50000	136.639900	136.639900	-9.414%	1,923	+36.929%
2025-04-03	149.59990	150.96000	149.599900	150.840000	+2.351%	2,172	+24.039%
2025-04-02	146.14000	147.37500	146.140000	147.375000	-0.503%	737	+26.955%
2025-04-01	148.12000	148.12000	148.120000	148.120000	+0.516%	427	+26.317%
2025-03-31	143.78000	147.36000	143.780000	147.360000	-0.075%	566	+26.968%
2025-03-28	146.75000	148.92000	145.368000	147.470000	+5.261%	2,572	+26.873%
2025-03-27	140.10000	140.10000	140.100000	140.100000	-2.301%	558	+33.547%
2025-03-26	146.65000	146.65000	143.400000	143.400000	-2.813%	1,005	+30.474%
2025-03-25	147.55000	147.55000	147.550000	147.550000	+2.884%	721	+26.804%
2025-03-24	149.46000	149.46000	143.413500	143.413500	-6.522%	744	+30.462%
2025-03-21	153.42000	153.42000	153.420000	153.420000	-0.789%	1,314	+21.953%
2025-03-20	154.64000	154.64000	154.640000	154.640000	+0.285%	681	+20.991%
2025-03-19	151.38000	154.20000	151.380000	154.200000	+0.646%	1,134	+21.336%
2025-03-18	156.20000	156.20000	153.050000	153.210000	-1.142%	2,123	+22.120%
2025-03-17	155.00000	155.00000	154.980000	154.980000	+0.925%	653	+20.725%
2025-03-14	154.72000	156.36000	152.060000	153.560000	-0.583%	1,992	+21.842%
2025-03-13	155.00000	155.00000	151.419900	154.460000	+3.387%	866	+21.132%
2025-03-12	149.18000	151.02500	146.200000	149.400000	-3.125%	5,477	+25.234%
2025-03-10	152.31990	154.22000	148.200000	154.220000	+3.330%	1,052	+21.320%
2025-03-06	156.36000	156.36000	149.250000	149.250000	-5.286%	1,551	+25.360%
2025-03-05	149.10000	157.58000	149.100000	157.580000	+2.886%	1,588	+18.733%
2025-03-04	147.95000	153.16000	147.950000	153.160000	+1.323%	1,436	+22.160%
2025-03-03	153.54000	158.49000	151.160000	151.160000	+0.465%	1,123	+23.776%
2025-02-27	150.59990	150.59990	150.460000	150.460000	-3.334%	1,627	+24.352%
2025-02-26	153.15000	155.65000	149.350000	155.650000	+2.936%	1,005	+20.206%
2025-02-25	151.36000	151.36000	150.250000	151.210000	+2.162%	1,737	+23.735%
2025-02-24	149.96000	149.96000	148.010000	148.010000	+3.940%	3,643	+26.410%
2025-02-21	144.00000	149.34000	142.400000	142.400000	-2.114%	3,835	+31.390%
2025-02-20	144.00000	148.58050	142.880000	145.475000	+0.445%	2,189	+28.613%
2025-02-19	143.83600	145.38000	143.836000	144.829900	-2.106%	2,322	+29.186%
2025-02-18	150.38000	150.38000	147.680000	147.944900	-0.514%	1,844	+26.466%
2025-02-14	148.71000	148.71000	148.710000	148.710000	-0.151%	1,063	+25.815%
2025-02-13	146.50000	148.93500	146.500000	148.935000	+1.711%	1,030	+25.625%
2025-02-12	145.39490	146.43000	145.394900	146.430000	+3.064%	808	+27.774%
2025-02-11	146.84000	146.84000	142.077000	142.077000	-4.749%	614	+31.689%
2025-02-10	147.18000	149.16000	140.500000	149.160000	+4.417%	3,595	+25.436%
2025-02-07	143.45590	146.25500	142.849900	142.849900	-5.710%	1,415	+30.977%
2025-02-06	146.18000	151.50000	146.180000	151.500000	+12.497%	922	+23.498%
2025-02-05	134.55000	139.24500	134.550000	134.670000	-3.490%	3,284	+38.932%
2025-02-04	139.54000	139.54000	139.540000	139.540000	-1.663%	784	+34.083%
2025-02-03	141.44000	141.90000	141.440000	141.900000	+0.839%	2,306	+31.853%
2025-01-31	140.18000	144.00000	140.180000	140.720000	-0.227%	2,497	+32.959%
2025-01-30	142.26000	142.26000	140.199900	141.039900	+1.235%	939	+32.657%
2025-01-29	139.31990	139.31990	139.319900	139.319900	+1.538%	1,604	+34.295%
2025-01-28	137.75990	137.75990	137.210000	137.210000	-1.231%	3,744	+36.360%
2025-01-27	137.00000	140.35000	137.000000	138.920000	+0.706%	5,776	+34.682%
2025-01-24	139.02000	139.03000	137.310000	137.946000	+1.775%	2,291	+35.633%
2025-01-23	138.12000	138.85000	135.539900	135.539900	-1.825%	2,300	+38.041%
2025-01-22	135.02380	138.06000	134.860000	138.060000	+1.672%	983	+35.521%
2025-01-21	136.70000	137.65000	135.790000	135.790000	+0.600%	8,417	+37.786%
2025-01-17	133.58000	135.98000	131.530000	134.980000	+2.157%	1,586	+38.613%
2025-01-16	132.13000	132.13000	132.130000	132.130000	+1.827%	1,869	+41.603%
2025-01-15	129.22000	129.75990	129.220000	129.759900	-2.083%	842	+44.189%
2025-01-14	129.22000	132.52000	129.080000	132.520000	+0.949%	958	+41.186%
2025-01-13	133.26000	134.07000	131.274300	131.274300	-3.119%	8,752	+42.526%
2025-01-10	133.41990	135.90000	129.858000	135.500000	+2.141%	4,199	+38.081%
2025-01-08	130.01800	132.66000	128.250000	132.660000	+0.591%	3,137	+41.037%
2025-01-07	132.75000	134.28000	131.880000	131.880000	+1.150%	1,926	+41.871%
2025-01-06	134.16000	134.17000	128.750000	130.380000	-0.663%	3,586	+43.504%
2025-01-03	133.62000	133.62000	131.000000	131.250000	-1.994%	1,703	+42.552%
2025-01-02	133.56000	133.92000	133.560000	133.920000	+3.015%	1,275	+39.710%
2024-12-31	130.94000	132.16000	128.340000	130.000000	-0.146%	2,555	+43.923%
2024-12-30	132.14000	135.25000	126.370000	130.190000	-1.371%	5,927	+43.713%
2024-12-27	132.98000	132.98000	128.950000	132.000000	-1.975%	2,751	+41.742%
2024-12-26	133.66000	134.66000	126.430000	134.660000	+2.700%	4,124	+38.943%
2024-12-24	126.40000	132.77000	126.400000	131.120000	+0.153%	4,067	+42.694%
2024-12-23	128.50000	132.50000	128.500000	130.920000	-1.304%	3,418	+42.912%
2024-12-20	126.15000	132.75000	125.000000	132.650000	+3.665%	5,961	+41.048%
2024-12-19	127.66000	130.88000	127.500000	127.960000	-1.247%	4,686	+46.218%
2024-12-18	131.44000	133.14000	128.599900	129.575200	-2.867%	2,864	+44.395%
2024-12-17	130.60000	136.16000	130.600000	133.400000	+1.291%	5,738	+40.255%
2024-12-16	133.02000	135.85000	131.699900	131.699900	-0.030%	4,882	+42.065%
2024-12-13	134.10000	134.64000	131.740000	131.740000	-0.513%	3,095	+42.022%
2024-12-12	131.30000	136.10000	131.300000	132.419900	-4.113%	3,261	+41.293%
2024-12-11	132.55000	138.10000	132.550000	138.100000	+2.983%	4,764	+35.482%
2024-12-10	134.38000	136.75000	134.000000	134.099900	-1.585%	5,547	+39.523%
2024-12-09	137.38000	139.42000	135.660000	136.259900	+1.038%	3,232	+37.311%
2024-12-06	135.88000	137.26000	134.840000	134.860000	+1.004%	3,437	+38.736%
2024-12-05	136.08000	139.04300	133.520000	133.520000	+2.432%	2,043	+40.129%
2024-12-04	130.35000	130.35000	130.350000	130.350000	-3.157%	1,223	+43.537%
2024-12-03	136.79000	137.62000	132.500000	134.599900	-0.752%	2,061	+39.005%
2024-12-02	135.24000	135.62000	131.600000	135.620000	-0.645%	2,708	+37.959%
2024-11-29	136.60000	136.60000	130.250000	136.500000	+1.336%	1,959	+37.070%
2024-11-27	134.70000	134.70000	134.700000	134.700000	+2.543%	791	+38.901%
2024-11-26	131.38000	133.40000	130.750000	131.360000	-0.087%	4,487	+42.433%
2024-11-25	133.90000	136.25000	131.180000	131.474900	-1.833%	1,991	+42.309%
2024-11-22	129.55000	133.93000	129.550000	133.930000	+6.243%	4,976	+39.700%
2024-11-21	126.52000	127.22000	125.500000	126.060000	+1.091%	2,434	+48.421%
2024-11-20	126.58000	126.75000	124.400000	124.700000	-1.047%	2,088	+50.040%
2024-11-19	130.25000	130.25000	125.720000	126.020000	+0.446%	1,299	+48.468%
2024-11-18	125.00000	128.60000	120.637500	125.460000	-1.954%	2,356	+49.131%
2024-11-15	126.18000	128.70000	124.550000	127.960000	-1.751%	2,494	+46.218%
2024-11-14	129.78000	132.78000	129.699900	130.240000	+0.805%	1,697	+43.658%
2024-11-13	129.19990	129.19990	129.199900	129.199900	+0.611%	2,353	+44.814%
2024-11-12	126.09000	129.92000	126.090000	128.414900	+1.274%	1,186	+45.700%
2024-11-11	124.67750	126.80000	124.677500	126.800000	-0.736%	2,372	+47.555%
2024-11-08	128.52000	130.06000	123.850000	127.740000	+0.936%	2,595	+46.469%
2024-11-07	126.31990	126.55500	121.310000	126.555000	+0.012%	2,119	+47.841%
2024-11-06	128.00000	128.00000	125.900000	126.539900	-3.434%	1,704	+47.859%
2024-11-05	137.10000	137.10000	130.330000	131.039900	-7.999%	2,271	+42.781%
2024-11-04	142.19990	143.11000	141.419900	142.432700	-0.292%	1,212	+31.360%
2024-11-01	142.19990	142.85000	142.199900	142.850000	+0.669%	775	+30.977%
2024-10-31	142.90000	144.05000	141.900000	141.900000	-5.084%	1,307	+31.853%
2024-10-30	143.80000	149.50000	143.000000	149.500000	-0.100%	5,048	+25.151%
2024-10-29	149.65000	149.65000	149.650000	149.650000	+0.707%	500	+25.025%
2024-10-25	148.60000	148.60000	148.600000	148.600000	-2.044%	1,193	+25.908%
2024-10-24	152.50000	152.50000	151.700000	151.700000	-0.417%	930	+23.336%
2024-10-23	157.15000	157.15000	152.335000	152.335000	-2.599%	1,553	+22.821%
2024-10-22	152.52000	156.40000	152.520000	156.400000	+1.141%	1,310	+19.629%
2024-10-21	153.62000	154.63600	153.620000	154.636000	-2.055%	847	+20.994%
2024-10-18	155.38400	157.88000	155.384000	157.880000	+2.174%	622	+18.508%
2024-10-17	154.60000	154.60000	154.520000	154.520000	+0.534%	1,222	+21.085%
2024-10-15	153.69990	153.69990	153.699900	153.699900	+4.295%	484	+21.731%
2024-10-10	147.37000	147.37000	147.370000	147.370000	-0.861%	481	+26.959%
2024-10-08	148.65000	148.65000	148.650000	148.650000	-4.540%	954	+25.866%
2024-10-07	155.72000	155.72000	155.720000	155.720000	+2.004%	749	+20.152%
2024-10-04	155.18000	155.18000	152.660000	152.660000	-0.092%	667	+22.560%
2024-10-03	152.80000	152.80000	152.800000	152.800000	-3.863%	1,449	+22.448%
2024-10-02	162.40000	162.40000	156.225000	158.940000	+2.199%	4,390	+17.717%
2024-10-01	156.60000	156.60000	153.250000	155.520000	+0.686%	26,621	+20.306%
2024-09-27	161.15000	161.15000	154.460000	154.460000	+0.757%	598	+21.132%
2024-09-25	153.30000	153.30000	153.300000	153.300000	+2.652%	490	+22.048%
2024-09-24	153.52000	153.52000	149.340000	149.340000	-3.738%	6,361	+25.285%
2024-09-20	155.13990	155.13990	155.139900	155.139900	-1.644%	849	+20.601%
2024-09-19	157.73270	157.73270	157.732700	157.732700	-3.804%	583	+18.618%
2024-09-18	163.97000	163.97000	163.970000	163.970000	+3.909%	615	+14.106%
2024-09-17	157.80160	157.80160	157.801600	157.801600	+0.511%	679	+18.567%
2024-09-16	159.40000	159.40000	157.000000	157.000000	-0.721%	948	+19.172%
2024-09-13	157.70000	158.14000	152.000000	158.140000	+1.126%	5,267	+18.313%
2024-09-12	159.92500	159.92500	156.340000	156.379900	-2.409%	1,368	+19.645%
2024-09-10	160.24000	160.24000	160.240000	160.240000	+0.100%	685	+16.762%
2024-09-09	160.08000	160.08000	160.080000	160.080000	-5.264%	927	+16.879%
2024-09-06	168.97500	168.97500	168.975000	168.975000	+2.558%	526	+10.726%
2024-09-05	169.00000	169.00000	164.760000	164.760000	-2.957%	1,077	+13.559%
2024-09-04	170.30000	172.78000	169.780000	169.780000	-1.748%	914	+10.201%
2024-09-03	174.52000	174.52000	172.800000	172.800000	-1.257%	1,187	+8.275%
2024-08-30	175.00000	175.00000	175.000000	175.000000	+1.732%	273	+6.914%
2024-08-29	172.01990	172.01990	172.019900	172.019900	-0.924%	521	+8.766%
2024-08-28	173.62500	173.62500	173.625000	173.625000	+1.535%	508	+7.761%
2024-08-27	174.97300	174.97300	171.000000	171.000000	-2.230%	1,670	+9.415%
2024-08-26	174.90000	174.90000	174.900000	174.900000	+3.155%	542	+6.975%
2024-08-23	169.55000	169.55000	169.550000	169.550000	+0.029%	1,477	+10.351%
2024-08-22	170.00000	170.00000	169.500000	169.500000	+0.148%	2,612	+10.383%
2024-08-20	169.25000	169.25000	169.250000	169.250000	+2.942%	2,051	+10.547%
2024-08-19	171.98000	171.98000	164.413000	164.413000	-3.230%	15,495	+13.799%
2024-08-16	169.90000	169.90000	169.900000	169.900000	+1.737%	562	+10.124%
2024-08-15	167.10000	169.72500	167.000000	167.000000	+0.602%	1,436	+12.036%
2024-08-14	162.66000	166.60000	162.660000	166.000000	+1.492%	633	+12.711%
2024-08-13	165.00000	165.00000	161.032500	163.560000	+1.773%	529	+14.392%
2024-08-12	160.70990	160.70990	160.709900	160.709900	-2.953%	698	+16.421%
2024-08-08	165.60000	165.60000	165.600000	165.600000	+3.656%	465	+12.983%
2024-08-07	158.01000	162.60000	158.010000	159.759900	+4.452%	1,401	+17.113%
2024-08-06	157.66000	157.66000	152.950000	152.950000	-2.505%	1,228	+22.328%
2024-08-05	156.88000	156.88000	156.880000	156.880000	-4.353%	470	+19.263%
2024-08-02	163.92000	164.02000	163.920000	164.020000	+2.130%	1,133	+14.071%
2024-08-01	160.00000	160.64000	159.414500	160.600000	+2.718%	3,512	+16.501%
2024-07-31	159.50000	159.50000	156.350000	156.350000	+0.045%	13,053	+19.667%
2024-07-29	156.28000	156.28000	156.280000	156.280000	-1.997%	568	+19.721%
2024-07-26	157.49000	160.78500	157.490000	159.465000	+2.563%	1,477	+17.330%
2024-07-25	155.48000	155.48000	155.480000	155.480000	-1.126%	661	+20.337%
2024-07-24	158.82500	158.82500	157.250000	157.250000	-1.627%	854	+18.983%
2024-07-23	165.22000	165.22000	159.850000	159.850000	+1.267%	2,973	+17.047%
2024-07-22	158.62000	158.62000	155.590000	157.850000	+2.301%	1,602	+18.530%
2024-07-19	154.30000	154.30000	154.300000	154.300000	-0.020%	1,261	+21.257%
2024-07-18	160.00000	160.00000	154.330300	154.330300	-1.184%	1,859	+21.233%
2024-07-16	155.37990	156.18000	155.379900	156.180000	+0.026%	624	+19.798%
2024-07-15	156.13990	156.13990	156.139900	156.139900	+1.779%	1,004	+19.828%
2024-07-11	154.50000	154.50000	153.410000	153.410000	-0.292%	606	+21.961%
2024-07-10	151.02500	153.86000	151.025000	153.860000	-0.317%	905	+21.604%
2024-07-09	154.12500	154.35000	150.000000	154.350000	-1.688%	1,293	+21.218%
2024-07-08	157.84000	157.84000	157.000000	157.000000	+5.582%	1,320	+19.172%
2024-07-05	148.70000	148.70000	148.700000	148.700000	+1.053%	1,695	+25.824%
2024-07-03	154.66000	154.66000	147.150000	147.150000	-4.893%	1,378	+27.149%
2024-07-02	148.80000	154.72000	148.800000	154.720000	-1.765%	998	+20.928%
2024-07-01	157.50000	157.50000	157.500000	157.500000	+0.789%	1,031	+18.794%
2024-06-28	153.95000	158.90000	153.950000	156.267500	-1.496%	1,001	+19.731%
2024-06-27	159.30000	159.30000	157.500000	158.640000	+0.481%	1,243	+17.940%
2024-06-25	153.23150	161.00000	153.231500	157.879900	+3.793%	947	+18.508%
2024-06-24	161.99000	161.99000	152.110000	152.110000	+0.072%	837	+23.003%
2024-06-20	156.60000	156.60000	152.000000	152.000000	-4.282%	1,878	+23.092%
2024-06-18	154.75000	158.80000	154.750000	158.800000	-1.010%	893	+17.821%
2024-06-14	159.84000	160.42000	153.000000	160.420000	-0.019%	2,107	+16.631%
2024-06-12	158.75000	160.45000	158.155000	160.450000	-0.342%	2,066	+16.610%
2024-06-11	160.55000	161.00000	157.550000	161.000000	+1.017%	6,927	+16.211%
2024-06-10	161.86000	162.00000	159.379900	159.379900	-0.363%	1,852	+17.392%

.dark-mode .G5Bbzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5Bbzy{ color: #333333; background-color: white; border: 2px solid #333333; }AZNCFASTRAZENECA PLC ORDstock OTC

AZNCF
ASTRAZENECA PLC ORD
stock OTC