|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 9,632,700 | 2,965.00 | 2,975.00 | 2,906.00 | 2,919.00 | 00:00:00 | | 2006-11-28 | 10,159,600 | 2,924.00 | 2,952.00 | 2,885.00 | 2,931.00 | 00:00:00 | | 2006-11-29 | 11,878,700 | 2,950.00 | 3,038.00 | 2,933.00 | 3,008.00 | 00:00:00 | | 2006-11-30 | 10,549,000 | 3,004.00 | 3,020.00 | 2,944.00 | 2,950.00 | 00:00:00 | | 2006-12-01 | 16,371,400 | 2,943.00 | 2,950.00 | 2,850.00 | 2,890.00 | 00:00:00 | | 2006-12-04 | 14,681,200 | 2,922.00 | 2,945.00 | 2,890.00 | 2,905.00 | 00:00:00 | | 2006-12-05 | 6,901,000 | 2,908.00 | 2,929.00 | 2,896.00 | 2,899.00 | 00:00:00 | | 2006-12-06 | 10,105,400 | 2,901.00 | 2,910.00 | 2,849.00 | 2,870.00 | 00:00:00 | | 2006-12-07 | 9,277,700 | 2,858.00 | 2,912.00 | 2,854.00 | 2,901.00 | 00:00:00 | | 2006-12-08 | 5,051,200 | 2,891.00 | 2,920.00 | 2,881.00 | 2,914.00 | 00:00:00 | | 2006-12-11 | 7,065,000 | 2,904.00 | 2,904.00 | 2,875.00 | 2,892.00 | 00:00:00 | | 2006-12-12 | 8,699,000 | 2,883.00 | 2,936.00 | 2,883.00 | 2,925.00 | 00:00:00 | | 2006-12-13 | 8,806,100 | 2,925.00 | 2,933.00 | 2,887.00 | 2,900.00 | 00:00:00 | | 2006-12-14 | 8,198,300 | 2,908.00 | 2,918.00 | 2,874.00 | 2,889.00 | 00:00:00 | | 2006-12-15 | 17,614,200 | 2,894.00 | 2,903.00 | 2,866.00 | 2,871.00 | 00:00:00 | | 2006-12-18 | 6,578,700 | 2,873.00 | 2,899.00 | 2,852.00 | 2,864.00 | 00:00:00 | | 2006-12-19 | 23,076,400 | 2,856.00 | 2,872.00 | 2,707.00 | 2,738.00 | 00:00:00 | | 2006-12-20 | 10,974,700 | 2,739.00 | 2,744.00 | 2,717.00 | 2,735.00 | 00:00:00 | | 2006-12-21 | 5,335,500 | 2,729.00 | 2,742.00 | 2,722.00 | 2,728.00 | 00:00:00 | | 2006-12-22 | 2,653,900 | 2,702.00 | 2,753.00 | 2,702.00 | 2,737.00 | 00:00:00 | | 2006-12-25 | 0 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 00:00:00 | | 2006-12-26 | 0 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 00:00:00 | | 2006-12-27 | 3,086,300 | 2,714.00 | 2,757.00 | 2,714.00 | 2,750.00 | 00:00:00 | | 2006-12-28 | 6,612,600 | 2,755.00 | 2,755.00 | 2,736.00 | 2,747.00 | 00:00:00 | | 2006-12-29 | 4,383,700 | 2,742.00 | 2,753.00 | 2,732.00 | 2,744.00 | 00:00:00 | | 2007-01-01 | 0 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 00:00:00 | | 2007-01-02 | 3,522,200 | 2,754.00 | 2,785.00 | 2,733.00 | 2,774.00 | 00:00:00 | | 2007-01-03 | 8,474,800 | 2,769.00 | 2,787.00 | 2,748.00 | 2,787.00 | 00:00:00 | | 2007-01-04 | 13,362,700 | 2,765.00 | 2,855.00 | 2,765.00 | 2,846.00 | 00:00:00 | | 2007-01-05 | 11,039,500 | 2,832.00 | 2,896.00 | 2,832.00 | 2,858.00 | 00:00:00 | | 2007-01-08 | 7,415,000 | 2,880.00 | 2,897.00 | 2,800.00 | 2,804.00 | 00:00:00 | | 2007-01-09 | 7,499,000 | 2,814.00 | 2,829.00 | 2,797.00 | 2,806.00 | 00:00:00 | | 2007-01-10 | 7,768,900 | 2,788.00 | 2,822.00 | 2,780.00 | 2,794.00 | 00:00:00 | | 2007-01-11 | 11,059,600 | 2,805.00 | 2,841.00 | 2,784.00 | 2,836.00 | 00:00:00 | | 2007-01-12 | 13,548,200 | 2,840.00 | 2,887.00 | 2,840.00 | 2,873.00 | 00:00:00 | | 2007-01-15 | 5,217,400 | 2,889.00 | 2,910.00 | 2,883.00 | 2,896.00 | 00:00:00 | | 2007-01-16 | 7,539,900 | 2,885.00 | 2,933.00 | 2,885.00 | 2,914.00 | 00:00:00 | | 2007-01-17 | 8,547,900 | 2,906.00 | 2,936.00 | 2,893.00 | 2,898.00 | 00:00:00 | | 2007-01-18 | 6,573,800 | 2,909.00 | 2,922.00 | 2,875.00 | 2,885.00 | 00:00:00 | | 2007-01-19 | 6,724,800 | 2,892.00 | 2,893.00 | 2,853.00 | 2,890.00 | 00:00:00 | | 2007-01-22 | 7,201,300 | 2,881.00 | 2,887.00 | 2,839.00 | 2,850.00 | 00:00:00 | | 2007-01-23 | 5,843,400 | 2,841.00 | 2,863.00 | 2,828.00 | 2,834.00 | 00:00:00 | | 2007-01-24 | 8,809,100 | 2,833.00 | 2,896.00 | 2,825.00 | 2,882.00 | 00:00:00 | | 2007-01-25 | 7,283,800 | 2,880.00 | 2,892.00 | 2,842.00 | 2,844.00 | 00:00:00 | | 2007-01-26 | 9,866,300 | 2,823.00 | 2,832.00 | 2,789.00 | 2,804.00 | 00:00:00 | | 2007-01-29 | 6,513,700 | 2,796.00 | 2,831.00 | 2,772.00 | 2,811.00 | 00:00:00 | | 2007-01-30 | 5,572,800 | 2,812.00 | 2,850.00 | 2,810.00 | 2,826.00 | 00:00:00 | | 2007-01-31 | 10,626,700 | 2,823.00 | 2,851.00 | 2,811.00 | 2,840.00 | 00:00:00 | | 2007-02-01 | 19,738,200 | 2,838.00 | 2,953.00 | 2,800.00 | 2,903.00 | 00:00:00 | | 2007-02-02 | 9,663,100 | 2,918.00 | 2,968.00 | 2,914.00 | 2,935.00 | 00:00:00 | | 2007-02-05 | 5,362,800 | 2,940.00 | 2,953.00 | 2,929.00 | 2,944.00 | 00:00:00 | | 2007-02-06 | 12,145,200 | 2,944.00 | 2,991.00 | 2,935.00 | 2,984.00 | 00:00:00 | | 2007-02-07 | 8,897,200 | 2,923.00 | 2,951.00 | 2,913.00 | 2,950.00 | 00:00:00 | | 2007-02-08 | 4,762,700 | 2,962.00 | 2,962.00 | 2,926.00 | 2,935.00 | 00:00:00 | | 2007-02-09 | 6,542,600 | 2,946.00 | 2,947.00 | 2,910.00 | 2,923.00 | 00:00:00 | | 2007-02-12 | 6,780,500 | 2,899.00 | 2,924.00 | 2,891.00 | 2,921.00 | 00:00:00 | | 2007-02-13 | 5,129,600 | 2,916.00 | 2,941.00 | 2,915.00 | 2,932.00 | 00:00:00 | | 2007-02-14 | 4,688,200 | 2,931.00 | 2,941.00 | 2,917.00 | 2,936.00 | 00:00:00 | | 2007-02-15 | 5,136,400 | 2,929.00 | 2,961.00 | 2,907.00 | 2,948.00 | 00:00:00 | | 2007-02-16 | 6,586,400 | 2,938.00 | 2,990.00 | 2,938.00 | 2,956.00 | 00:00:00 | | 2007-02-19 | 4,511,300 | 2,956.00 | 2,966.00 | 2,929.00 | 2,946.00 | 00:00:00 | | 2007-02-20 | 4,086,800 | 2,946.00 | 2,950.00 | 2,920.00 | 2,933.00 | 00:00:00 | | 2007-02-21 | 6,510,100 | 2,948.00 | 2,953.00 | 2,905.00 | 2,908.00 | 00:00:00 | | 2007-02-22 | 6,183,200 | 2,913.00 | 2,935.00 | 2,903.00 | 2,906.00 | 00:00:00 | | 2007-02-23 | 5,186,900 | 2,907.00 | 2,920.00 | 2,895.00 | 2,911.00 | 00:00:00 | | 2007-02-26 | 4,599,900 | 2,903.00 | 2,932.00 | 2,903.00 | 2,921.00 | 00:00:00 | | 2007-02-27 | 8,664,300 | 2,920.00 | 2,925.00 | 2,874.00 | 2,879.00 | 00:00:00 | | 2007-02-28 | 11,930,600 | 2,839.00 | 2,907.00 | 2,829.00 | 2,864.00 | 00:00:00 | | 2007-03-01 | 14,006,300 | 2,856.00 | 2,856.00 | 2,780.00 | 2,810.00 | 00:00:00 | | 2007-03-02 | 8,579,900 | 2,812.00 | 2,828.00 | 2,778.00 | 2,803.00 | 00:00:00 | | 2007-03-05 | 8,442,200 | 2,774.00 | 2,814.00 | 2,747.00 | 2,797.00 | 00:00:00 | | 2007-03-06 | 7,975,900 | 2,815.00 | 2,849.00 | 2,788.00 | 2,843.00 | 00:00:00 | | 2007-03-07 | 6,362,900 | 2,852.00 | 2,882.00 | 2,824.00 | 2,869.00 | 00:00:00 | | 2007-03-08 | 8,505,000 | 2,889.00 | 2,926.00 | 2,876.00 | 2,919.00 | 00:00:00 | | 2007-03-09 | 8,814,900 | 2,923.00 | 2,960.00 | 2,895.00 | 2,953.00 | 00:00:00 | | 2007-03-12 | 8,988,900 | 2,930.00 | 2,949.00 | 2,914.00 | 2,937.00 | 00:00:00 | | 2007-03-13 | 7,778,500 | 2,926.00 | 2,938.00 | 2,901.00 | 2,912.00 | 00:00:00 | | 2007-03-14 | 9,052,400 | 2,877.00 | 2,905.00 | 2,848.00 | 2,853.00 | 00:00:00 | | 2007-03-15 | 7,925,700 | 2,879.00 | 2,882.00 | 2,843.00 | 2,874.00 | 00:00:00 | | 2007-03-16 | 8,983,400 | 2,874.00 | 2,910.00 | 2,871.00 | 2,881.00 | 00:00:00 | | 2007-03-19 | 15,746,800 | 2,871.00 | 2,890.00 | 2,756.00 | 2,861.00 | 00:00:00 | | 2007-03-20 | 11,055,200 | 2,849.00 | 2,857.00 | 2,809.00 | 2,855.00 | 00:00:00 | | 2007-03-21 | 10,113,400 | 2,867.00 | 2,867.00 | 2,824.00 | 2,836.00 | 00:00:00 | | 2007-03-22 | 12,801,300 | 2,872.00 | 2,872.00 | 2,801.00 | 2,838.00 | 00:00:00 | | 2007-03-23 | 12,042,200 | 2,838.00 | 2,838.00 | 2,789.00 | 2,799.00 | 00:00:00 | | 2007-03-26 | 16,095,400 | 2,805.00 | 2,810.00 | 2,752.00 | 2,762.00 | 00:00:00 | | 2007-03-27 | 10,648,900 | 2,770.00 | 2,790.00 | 2,734.00 | 2,755.00 | 00:00:00 | | 2007-03-28 | 9,402,800 | 2,741.00 | 2,773.00 | 2,708.00 | 2,737.00 | 00:00:00 | | 2007-03-29 | 6,734,400 | 2,733.00 | 2,746.00 | 2,718.00 | 2,739.00 | 00:00:00 | | 2007-03-30 | 6,872,200 | 2,743.00 | 2,748.00 | 2,721.00 | 2,734.00 | 00:00:00 | | 2007-04-02 | 11,911,800 | 2,737.00 | 2,760.00 | 2,702.00 | 2,718.00 | 00:00:00 | | 2007-04-03 | 8,900,600 | 2,724.00 | 2,743.00 | 2,714.00 | 2,730.00 | 00:00:00 | | 2007-04-04 | 12,399,100 | 2,729.00 | 2,758.00 | 2,701.00 | 2,749.00 | 00:00:00 | | 2007-04-05 | 4,324,400 | 2,744.00 | 2,772.00 | 2,728.00 | 2,766.00 | 00:00:00 | | 2007-04-06 | 0 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 00:00:00 | | 2007-04-09 | 0 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 00:00:00 | | 2007-04-10 | 12,052,400 | 2,770.00 | 2,773.00 | 2,723.00 | 2,735.00 | 00:00:00 | | 2007-04-11 | 9,800,300 | 2,724.00 | 2,739.00 | 2,710.00 | 2,720.00 | 00:00:00 | | 2007-04-12 | 10,613,300 | 2,728.00 | 2,763.00 | 2,705.00 | 2,751.00 | 00:00:00 | | 2007-04-13 | 13,979,600 | 2,752.00 | 2,838.00 | 2,752.00 | 2,820.00 | 00:00:00 | | 2007-04-16 | 10,564,500 | 2,849.00 | 2,865.00 | 2,816.00 | 2,860.00 | 00:00:00 | | 2007-04-17 | 6,917,400 | 2,859.00 | 2,863.00 | 2,830.00 | 2,855.00 | 00:00:00 | | 2007-04-18 | 10,846,000 | 2,836.00 | 2,901.00 | 2,836.00 | 2,880.00 | 00:00:00 | | 2007-04-19 | 11,341,900 | 2,852.00 | 2,931.00 | 2,852.00 | 2,918.00 | 00:00:00 | | 2007-04-20 | 15,897,600 | 2,942.00 | 2,973.00 | 2,934.00 | 2,953.00 | 00:00:00 | | 2007-04-23 | 27,897,200 | 2,897.00 | 2,925.00 | 2,820.00 | 2,832.00 | 00:00:00 | | 2007-04-24 | 26,027,700 | 2,810.00 | 2,810.00 | 2,755.00 | 2,789.00 | 00:00:00 | | 2007-04-25 | 12,504,300 | 2,775.00 | 2,785.00 | 2,747.00 | 2,762.00 | 00:00:00 | | 2007-04-26 | 11,811,300 | 2,774.00 | 2,792.00 | 2,746.00 | 2,760.00 | 00:00:00 | | 2007-04-27 | 9,599,200 | 2,751.00 | 2,763.00 | 2,721.00 | 2,740.00 | 00:00:00 | | 2007-04-30 | 7,979,700 | 2,726.00 | 2,765.00 | 2,725.00 | 2,740.00 | 00:00:00 | | 2007-05-01 | 7,019,100 | 2,723.00 | 2,732.00 | 2,702.00 | 2,713.00 | 00:00:00 | | 2007-05-02 | 15,540,100 | 2,722.00 | 2,723.00 | 2,668.00 | 2,700.00 | 00:00:00 | | 2007-05-03 | 15,865,400 | 2,701.00 | 2,728.00 | 2,650.00 | 2,665.00 | 00:00:00 | | 2007-05-04 | 7,048,000 | 2,685.00 | 2,709.00 | 2,662.00 | 2,697.00 | 00:00:00 | | 2007-05-07 | 0 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 00:00:00 | | 2007-05-08 | 6,926,000 | 2,704.00 | 2,708.00 | 2,663.00 | 2,693.00 | 00:00:00 | | 2007-05-09 | 9,549,000 | 2,700.00 | 2,718.00 | 2,691.00 | 2,696.00 | 00:00:00 | | 2007-05-10 | 9,394,200 | 2,702.00 | 2,714.00 | 2,678.00 | 2,695.00 | 00:00:00 | | 2007-05-11 | 8,833,100 | 2,677.00 | 2,694.00 | 2,672.00 | 2,688.00 | 00:00:00 | | 2007-05-14 | 5,372,100 | 2,689.00 | 2,699.00 | 2,665.00 | 2,685.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
