|
 ASTRAZENECA - [Ticker: AZN.L] |     | | Last Trade | 5,155.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | +123.00 (+2.44%) | Open | 5,070.00 | | High | 5,233.83 | Low | 5,044.00 | | Volume | 3,643,526 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,953.00 x 6,100 - 5,190.00 x 13,000 | | Former Close | 5,032.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AZN.L quotes from 2000-01-01 to 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 3,805,100 | 2,380.00 | 2,413.00 | 2,365.00 | 2,408.00 | 00:00:00 | | 2004-08-10 | 2,500,000 | 2,408.00 | 2,415.00 | 2,378.00 | 2,410.00 | 00:00:00 | | 2004-08-11 | 3,410,500 | 2,401.00 | 2,402.00 | 2,368.00 | 2,374.00 | 00:00:00 | | 2004-08-12 | 4,491,900 | 2,381.00 | 2,420.00 | 2,376.00 | 2,420.00 | 00:00:00 | | 2004-08-13 | 2,829,400 | 2,419.00 | 2,432.00 | 2,392.00 | 2,406.00 | 00:00:00 | | 2004-08-16 | 2,858,700 | 2,381.00 | 2,416.00 | 2,375.00 | 2,403.00 | 00:00:00 | | 2004-08-17 | 3,596,400 | 2,414.00 | 2,414.00 | 2,381.00 | 2,395.00 | 00:00:00 | | 2004-08-18 | 1,562,400 | 2,386.00 | 2,408.00 | 2,384.00 | 2,396.00 | 00:00:00 | | 2004-08-19 | 3,329,000 | 2,420.00 | 2,429.00 | 2,402.00 | 2,414.00 | 00:00:00 | | 2004-08-20 | 2,005,900 | 2,403.00 | 2,440.00 | 2,398.00 | 2,437.00 | 00:00:00 | | 2004-08-23 | 2,973,300 | 2,450.00 | 2,484.00 | 2,442.00 | 2,474.00 | 00:00:00 | | 2004-08-24 | 1,948,600 | 2,465.00 | 2,488.00 | 2,459.00 | 2,470.00 | 00:00:00 | | 2004-08-25 | 2,809,500 | 2,487.00 | 2,496.00 | 2,452.00 | 2,478.00 | 00:00:00 | | 2004-08-26 | 2,192,300 | 2,494.00 | 2,515.00 | 2,486.00 | 2,512.00 | 00:00:00 | | 2004-08-27 | 2,607,600 | 2,507.00 | 2,550.00 | 2,507.00 | 2,548.00 | 00:00:00 | | 2004-08-30 | 0 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 00:00:00 | | 2004-08-31 | 4,958,000 | 2,540.00 | 2,578.00 | 2,528.00 | 2,555.00 | 00:00:00 | | 2004-09-01 | 2,603,000 | 2,572.00 | 2,572.00 | 2,530.00 | 2,555.00 | 00:00:00 | | 2004-09-02 | 2,340,300 | 2,562.00 | 2,576.00 | 2,550.00 | 2,563.00 | 00:00:00 | | 2004-09-03 | 4,295,300 | 2,596.00 | 2,630.00 | 2,586.00 | 2,626.00 | 00:00:00 | | 2004-09-06 | 3,650,500 | 2,620.00 | 2,665.00 | 2,620.00 | 2,665.00 | 00:00:00 | | 2004-09-07 | 4,253,500 | 2,649.00 | 2,655.00 | 2,628.00 | 2,631.00 | 00:00:00 | | 2004-09-08 | 5,469,700 | 2,645.00 | 2,645.00 | 2,600.00 | 2,619.00 | 00:00:00 | | 2004-09-09 | 16,801,200 | 2,617.00 | 2,634.00 | 2,502.00 | 2,510.00 | 00:00:00 | | 2004-09-10 | 12,984,400 | 2,485.00 | 2,507.00 | 2,445.00 | 2,450.00 | 00:00:00 | | 2004-09-13 | 22,443,600 | 2,299.00 | 2,341.00 | 2,279.00 | 2,340.00 | 00:00:00 | | 2004-09-14 | 7,238,700 | 2,330.00 | 2,367.00 | 2,322.00 | 2,348.00 | 00:00:00 | | 2004-09-15 | 5,293,600 | 2,358.00 | 2,361.00 | 2,346.00 | 2,354.00 | 00:00:00 | | 2004-09-16 | 4,966,700 | 2,350.00 | 2,356.00 | 2,323.00 | 2,330.00 | 00:00:00 | | 2004-09-17 | 5,242,800 | 2,322.00 | 2,350.00 | 2,322.00 | 2,333.00 | 00:00:00 | | 2004-09-20 | 4,079,100 | 2,325.00 | 2,335.00 | 2,313.00 | 2,329.00 | 00:00:00 | | 2004-09-21 | 4,106,300 | 2,323.00 | 2,364.00 | 2,321.00 | 2,355.00 | 00:00:00 | | 2004-09-22 | 3,387,400 | 2,360.00 | 2,393.00 | 2,350.00 | 2,363.00 | 00:00:00 | | 2004-09-23 | 3,303,400 | 2,356.00 | 2,380.00 | 2,346.00 | 2,351.00 | 00:00:00 | | 2004-09-24 | 1,946,300 | 2,344.00 | 2,357.00 | 2,337.00 | 2,345.00 | 00:00:00 | | 2004-09-27 | 2,970,300 | 2,341.00 | 2,351.00 | 2,309.00 | 2,321.00 | 00:00:00 | | 2004-09-28 | 5,051,100 | 2,317.00 | 2,317.00 | 2,292.00 | 2,301.00 | 00:00:00 | | 2004-09-29 | 8,912,600 | 2,301.00 | 2,309.00 | 2,278.00 | 2,278.00 | 00:00:00 | | 2004-09-30 | 7,326,100 | 2,285.00 | 2,297.00 | 2,265.00 | 2,265.00 | 00:00:00 | | 2004-10-01 | 5,199,600 | 2,266.00 | 2,301.00 | 2,266.00 | 2,290.00 | 00:00:00 | | 2004-10-04 | 6,037,800 | 2,297.00 | 2,300.00 | 2,280.00 | 2,284.00 | 00:00:00 | | 2004-10-05 | 3,879,100 | 2,288.00 | 2,307.00 | 2,277.00 | 2,283.00 | 00:00:00 | | 2004-10-06 | 13,949,200 | 2,271.00 | 2,275.00 | 2,204.00 | 2,214.00 | 00:00:00 | | 2004-10-07 | 14,172,800 | 2,215.00 | 2,224.00 | 2,132.00 | 2,159.00 | 00:00:00 | | 2004-10-08 | 4,303,900 | 2,161.00 | 2,193.00 | 2,157.00 | 2,165.00 | 00:00:00 | | 2004-10-11 | 3,798,000 | 2,151.00 | 2,186.00 | 2,148.00 | 2,180.00 | 00:00:00 | | 2004-10-12 | 3,013,800 | 2,177.00 | 2,185.00 | 2,146.00 | 2,161.00 | 00:00:00 | | 2004-10-13 | 3,648,300 | 2,144.00 | 2,189.00 | 2,144.00 | 2,148.00 | 00:00:00 | | 2004-10-14 | 4,749,100 | 2,141.00 | 2,147.00 | 2,108.00 | 2,117.00 | 00:00:00 | | 2004-10-15 | 5,906,000 | 2,111.00 | 2,126.00 | 2,099.00 | 2,103.00 | 00:00:00 | | 2004-10-18 | 3,499,600 | 2,102.00 | 2,138.00 | 2,102.00 | 2,137.00 | 00:00:00 | | 2004-10-19 | 5,389,100 | 2,144.00 | 2,186.00 | 2,144.00 | 2,186.00 | 00:00:00 | | 2004-10-20 | 5,764,200 | 2,175.00 | 2,193.00 | 2,152.00 | 2,174.00 | 00:00:00 | | 2004-10-21 | 12,790,400 | 2,170.00 | 2,245.00 | 2,146.00 | 2,218.00 | 00:00:00 | | 2004-10-22 | 5,256,900 | 2,218.00 | 2,234.00 | 2,182.00 | 2,197.00 | 00:00:00 | | 2004-10-25 | 4,364,300 | 2,179.00 | 2,187.00 | 2,157.00 | 2,162.00 | 00:00:00 | | 2004-10-26 | 2,503,200 | 2,170.00 | 2,179.00 | 2,159.00 | 2,169.00 | 00:00:00 | | 2004-10-27 | 3,370,200 | 2,185.00 | 2,217.00 | 2,167.00 | 2,209.00 | 00:00:00 | | 2004-10-28 | 3,448,800 | 2,228.00 | 2,242.00 | 2,198.00 | 2,221.00 | 00:00:00 | | 2004-10-29 | 3,340,600 | 2,227.00 | 2,243.00 | 2,208.00 | 2,232.00 | 00:00:00 | | 2004-11-01 | 2,772,900 | 2,239.00 | 2,250.00 | 2,222.00 | 2,243.00 | 00:00:00 | | 2004-11-02 | 3,391,800 | 2,247.00 | 2,259.00 | 2,232.00 | 2,257.00 | 00:00:00 | | 2004-11-03 | 7,676,100 | 2,300.00 | 2,320.00 | 2,290.00 | 2,319.00 | 00:00:00 | | 2004-11-04 | 3,757,500 | 2,317.00 | 2,319.00 | 2,291.00 | 2,319.00 | 00:00:00 | | 2004-11-05 | 3,802,600 | 2,330.00 | 2,339.00 | 2,312.00 | 2,323.00 | 00:00:00 | | 2004-11-08 | 2,169,600 | 2,328.00 | 2,311.00 | 2,304.00 | 2,304.00 | 00:00:00 | | 2004-11-09 | 3,399,600 | 2,305.00 | 2,330.00 | 2,304.00 | 2,323.00 | 00:00:00 | | 2004-11-10 | 2,831,900 | 2,330.00 | 2,340.00 | 2,311.00 | 2,313.00 | 00:00:00 | | 2004-11-11 | 2,850,400 | 2,313.00 | 2,337.00 | 2,307.00 | 2,334.00 | 00:00:00 | | 2004-11-12 | 3,659,800 | 2,334.00 | 2,320.00 | 2,298.00 | 2,316.00 | 00:00:00 | | 2004-11-15 | 3,531,700 | 2,325.00 | 2,334.00 | 2,304.00 | 2,329.00 | 00:00:00 | | 2004-11-16 | 2,538,200 | 2,339.00 | 2,352.00 | 2,336.00 | 2,338.00 | 00:00:00 | | 2004-11-17 | 4,658,100 | 2,336.00 | 2,367.00 | 2,333.00 | 2,364.00 | 00:00:00 | | 2004-11-18 | 5,062,800 | 2,361.00 | 2,393.00 | 2,352.00 | 2,367.00 | 00:00:00 | | 2004-11-19 | 37,787,300 | 2,200.00 | 2,236.00 | 2,120.00 | 2,145.00 | 00:00:00 | | 2004-11-22 | 7,253,800 | 2,124.00 | 2,145.00 | 2,103.00 | 2,130.00 | 00:00:00 | | 2004-11-23 | 6,616,400 | 2,169.00 | 2,174.00 | 2,139.00 | 2,145.00 | 00:00:00 | | 2004-11-24 | 6,843,600 | 2,145.00 | 2,150.00 | 2,092.00 | 2,099.00 | 00:00:00 | | 2004-11-25 | 4,595,500 | 2,099.00 | 2,110.00 | 2,077.00 | 2,087.00 | 00:00:00 | | 2004-11-26 | 2,586,900 | 2,080.00 | 2,083.00 | 2,055.00 | 2,080.00 | 00:00:00 | | 2004-11-29 | 3,386,500 | 2,080.00 | 2,115.00 | 2,080.00 | 2,095.00 | 00:00:00 | | 2004-11-30 | 5,285,300 | 2,095.00 | 2,095.00 | 2,043.00 | 2,045.00 | 00:00:00 | | 2004-12-01 | 3,632,100 | 2,050.00 | 2,086.00 | 2,045.00 | 2,077.00 | 00:00:00 | | 2004-12-02 | 4,463,900 | 2,085.00 | 2,119.00 | 2,078.00 | 2,114.00 | 00:00:00 | | 2004-12-03 | 4,999,900 | 2,130.00 | 2,144.00 | 2,081.00 | 2,090.00 | 00:00:00 | | 2004-12-06 | 4,136,100 | 2,076.00 | 2,077.00 | 2,053.00 | 2,063.00 | 00:00:00 | | 2004-12-07 | 3,520,000 | 2,069.00 | 2,100.00 | 2,064.00 | 2,088.00 | 00:00:00 | | 2004-12-08 | 4,115,600 | 2,071.00 | 2,107.00 | 2,071.00 | 2,094.00 | 00:00:00 | | 2004-12-09 | 4,619,600 | 2,100.00 | 2,134.00 | 2,096.00 | 2,116.00 | 00:00:00 | | 2004-12-10 | 6,627,100 | 2,128.00 | 2,142.00 | 2,100.00 | 2,106.00 | 00:00:00 | | 2004-12-13 | 5,675,100 | 2,090.00 | 2,098.00 | 2,075.00 | 2,080.00 | 00:00:00 | | 2004-12-14 | 6,682,800 | 2,089.00 | 2,089.00 | 2,050.00 | 2,056.00 | 00:00:00 | | 2004-12-15 | 4,346,600 | 2,058.00 | 2,060.00 | 2,032.00 | 2,032.00 | 00:00:00 | | 2004-12-16 | 5,756,700 | 2,040.00 | 2,066.00 | 2,026.00 | 2,056.00 | 00:00:00 | | 2004-12-17 | 25,962,300 | 2,070.00 | 2,086.00 | 1,867.00 | 1,886.00 | 00:00:00 | | 2004-12-20 | 7,026,200 | 1,892.00 | 1,927.00 | 1,877.00 | 1,910.00 | 00:00:00 | | 2004-12-21 | 3,795,700 | 1,914.00 | 1,923.00 | 1,893.00 | 1,899.00 | 00:00:00 | | 2004-12-22 | 5,812,000 | 1,915.00 | 1,915.00 | 1,868.00 | 1,871.00 | 00:00:00 | | 2004-12-23 | 6,364,400 | 1,872.00 | 1,872.00 | 1,840.00 | 1,863.00 | 00:00:00 | | 2004-12-24 | 456,200 | 1,851.00 | 1,884.00 | 1,851.00 | 1,870.00 | 00:00:00 | | 2004-12-27 | 0 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 00:00:00 | | 2004-12-28 | 0 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 00:00:00 | | 2004-12-29 | 3,580,600 | 1,880.00 | 1,900.00 | 1,862.00 | 1,880.00 | 00:00:00 | | 2004-12-30 | 2,413,500 | 1,881.00 | 1,890.00 | 1,864.00 | 1,890.00 | 00:00:00 | | 2004-12-31 | 593,800 | 1,886.00 | 1,897.00 | 1,881.00 | 1,889.00 | 00:00:00 | | 2005-01-03 | 0 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 00:00:00 | | 2005-01-04 | 7,286,200 | 1,912.00 | 1,916.00 | 1,878.00 | 1,910.00 | 00:00:00 | | 2005-01-05 | 5,151,800 | 1,900.00 | 1,936.00 | 1,895.00 | 1,913.00 | 00:00:00 | | 2005-01-06 | 4,386,200 | 1,917.00 | 1,946.00 | 1,912.00 | 1,938.00 | 00:00:00 | | 2005-01-07 | 4,084,200 | 1,937.00 | 1,953.00 | 1,924.00 | 1,938.00 | 00:00:00 | | 2005-01-10 | 6,965,200 | 1,935.00 | 1,946.00 | 1,895.00 | 1,932.00 | 00:00:00 | | 2005-01-11 | 3,039,200 | 1,939.00 | 1,944.00 | 1,924.00 | 1,933.00 | 00:00:00 | | 2005-01-12 | 6,529,100 | 1,923.00 | 1,937.00 | 1,896.00 | 1,924.00 | 00:00:00 | | 2005-01-13 | 3,289,600 | 1,925.00 | 1,937.00 | 1,907.00 | 1,920.00 | 00:00:00 | | 2005-01-14 | 4,973,300 | 1,898.00 | 1,914.00 | 1,892.00 | 1,893.00 | 00:00:00 | | 2005-01-17 | 2,524,700 | 1,905.00 | 1,907.00 | 1,882.00 | 1,897.00 | 00:00:00 | | 2005-01-18 | 2,930,400 | 1,891.00 | 1,892.00 | 1,878.00 | 1,882.00 | 00:00:00 | | 2005-01-19 | 5,465,700 | 1,889.00 | 1,901.00 | 1,875.00 | 1,887.00 | 00:00:00 | | 2005-01-20 | 3,413,100 | 1,887.00 | 1,888.00 | 1,871.00 | 1,879.00 | 00:00:00 | | 2005-01-21 | 3,595,200 | 1,880.00 | 1,885.00 | 1,864.00 | 1,878.00 | 00:00:00 | | 2005-01-24 | 3,510,600 | 1,879.00 | 1,879.00 | 1,849.00 | 1,861.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
