Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 78.48 | 79.45 | 78.08 | 78.13 | 78.13 | 5,878,400 |
| 25 Jul 2024 | 76.64 | 78.66 | 76.46 | 78.52 | 78.52 | 10,636,000 |
| 24 Jul 2024 | 78.55 | 79.77 | 78.55 | 79.71 | 79.71 | 4,581,100 |
| 23 Jul 2024 | 78.90 | 79.20 | 78.50 | 79.17 | 79.17 | 2,965,100 |
| 22 Jul 2024 | 79.62 | 79.81 | 78.97 | 79.16 | 79.16 | 3,521,000 |
| 19 Jul 2024 | 78.34 | 78.76 | 78.16 | 78.71 | 78.71 | 2,929,800 |
| 18 Jul 2024 | 80.00 | 80.01 | 77.99 | 78.06 | 78.06 | 3,232,900 |
| 17 Jul 2024 | 78.50 | 79.83 | 78.50 | 79.76 | 79.76 | 3,658,900 |
| 16 Jul 2024 | 77.96 | 78.69 | 77.92 | 78.59 | 78.59 | 2,668,700 |
| 15 Jul 2024 | 79.15 | 79.15 | 78.04 | 78.12 | 78.12 | 2,666,900 |
| 12 Jul 2024 | 79.52 | 79.79 | 79.18 | 79.24 | 79.24 | 3,051,900 |
| 11 Jul 2024 | 78.15 | 78.59 | 77.86 | 77.94 | 77.94 | 3,168,500 |
| 10 Jul 2024 | 76.97 | 77.85 | 76.95 | 77.75 | 77.75 | 2,984,500 |
| 09 Jul 2024 | 76.96 | 76.97 | 76.30 | 76.67 | 76.67 | 3,362,800 |
| 08 Jul 2024 | 77.61 | 77.66 | 77.04 | 77.13 | 77.13 | 2,697,400 |
| 05 Jul 2024 | 77.35 | 77.51 | 76.77 | 77.34 | 77.34 | 2,341,700 |
| 03 Jul 2024 | 76.67 | 77.01 | 76.49 | 76.80 | 76.80 | 2,377,500 |
| 02 Jul 2024 | 77.31 | 77.42 | 76.46 | 76.99 | 76.99 | 3,215,500 |
| 01 Jul 2024 | 77.71 | 78.72 | 77.63 | 77.94 | 77.94 | 2,599,400 |
| 28 Jun 2024 | 78.63 | 78.75 | 77.83 | 77.99 | 77.99 | 3,664,400 |
| 27 Jun 2024 | 79.09 | 79.16 | 77.95 | 78.18 | 78.18 | 2,796,600 |
| 26 Jun 2024 | 79.16 | 79.62 | 78.91 | 79.08 | 79.08 | 3,227,800 |
| 25 Jun 2024 | 79.59 | 79.87 | 79.44 | 79.75 | 79.75 | 3,081,700 |
| 24 Jun 2024 | 79.25 | 79.56 | 79.16 | 79.37 | 79.37 | 2,807,400 |
| 21 Jun 2024 | 78.44 | 79.24 | 78.44 | 78.88 | 78.88 | 4,992,600 |
| 20 Jun 2024 | 78.47 | 78.78 | 78.19 | 78.56 | 78.56 | 3,874,300 |
| 18 Jun 2024 | 78.88 | 79.09 | 78.38 | 78.42 | 78.42 | 3,819,500 |
| 17 Jun 2024 | 79.08 | 79.35 | 78.87 | 79.31 | 79.31 | 2,094,000 |
| 14 Jun 2024 | 79.32 | 79.72 | 79.17 | 79.59 | 79.59 | 2,055,300 |
| 13 Jun 2024 | 79.23 | 79.62 | 78.91 | 79.53 | 79.53 | 2,958,400 |
| 12 Jun 2024 | 80.53 | 80.59 | 79.63 | 80.07 | 80.07 | 3,496,300 |
| 11 Jun 2024 | 79.10 | 79.64 | 78.91 | 79.23 | 79.23 | 4,219,100 |
| 10 Jun 2024 | 80.22 | 80.53 | 79.97 | 80.21 | 80.21 | 4,099,700 |
| 07 Jun 2024 | 80.31 | 80.52 | 80.00 | 80.02 | 80.02 | 2,213,300 |
| 06 Jun 2024 | 80.63 | 80.86 | 80.46 | 80.83 | 80.83 | 3,091,800 |
| 05 Jun 2024 | 80.41 | 80.67 | 79.82 | 80.32 | 80.32 | 4,258,700 |
| 04 Jun 2024 | 79.50 | 80.07 | 79.22 | 80.02 | 80.02 | 3,959,300 |
| 03 Jun 2024 | 78.50 | 79.47 | 78.38 | 78.99 | 78.99 | 5,469,000 |
| 31 May 2024 | 77.31 | 78.12 | 77.09 | 78.02 | 78.02 | 4,782,800 |
| 30 May 2024 | 76.62 | 76.98 | 76.46 | 76.77 | 76.77 | 3,274,400 |
| 29 May 2024 | 76.13 | 76.51 | 75.80 | 76.08 | 76.08 | 4,653,800 |
| 28 May 2024 | 77.78 | 77.82 | 76.49 | 76.62 | 76.62 | 4,199,000 |
| 24 May 2024 | 78.13 | 78.89 | 78.08 | 78.54 | 78.54 | 3,566,600 |
| 23 May 2024 | 79.32 | 79.36 | 78.10 | 78.18 | 78.18 | 3,613,500 |
| 22 May 2024 | 78.57 | 78.94 | 78.38 | 78.80 | 78.80 | 3,568,400 |
| 21 May 2024 | 77.80 | 79.25 | 77.75 | 79.18 | 79.18 | 7,740,000 |
| 20 May 2024 | 76.63 | 77.22 | 76.54 | 77.11 | 77.11 | 3,278,700 |
| 17 May 2024 | 76.87 | 77.07 | 76.61 | 76.90 | 76.90 | 2,791,600 |
| 16 May 2024 | 76.72 | 77.22 | 76.58 | 77.04 | 77.04 | 2,941,700 |
| 15 May 2024 | 76.94 | 77.53 | 76.87 | 76.97 | 76.97 | 3,870,900 |
| 14 May 2024 | 77.87 | 77.93 | 77.02 | 77.04 | 77.04 | 4,115,900 |
| 13 May 2024 | 77.23 | 77.49 | 77.15 | 77.43 | 77.43 | 2,565,600 |
| 10 May 2024 | 77.77 | 77.94 | 77.15 | 77.18 | 77.18 | 3,606,600 |
| 09 May 2024 | 76.92 | 77.64 | 76.86 | 77.61 | 77.61 | 2,972,300 |
| 08 May 2024 | 76.77 | 77.16 | 76.61 | 76.97 | 76.97 | 5,059,800 |
| 07 May 2024 | 76.43 | 76.47 | 75.92 | 76.32 | 76.32 | 6,663,100 |
| 06 May 2024 | 75.84 | 75.93 | 75.55 | 75.76 | 75.76 | 6,457,300 |
| 03 May 2024 | 76.47 | 76.49 | 75.43 | 76.35 | 76.35 | 9,026,100 |
| 02 May 2024 | 76.26 | 76.41 | 75.75 | 75.80 | 75.80 | 10,038,700 |
| 01 May 2024 | 76.34 | 76.80 | 75.96 | 76.41 | 76.41 | 4,911,700 |
| 30 Apr 2024 | 75.72 | 76.14 | 75.32 | 75.88 | 75.88 | 8,547,400 |
| 29 Apr 2024 | 76.18 | 76.58 | 75.36 | 75.48 | 75.48 | 7,538,300 |
| 26 Apr 2024 | 75.00 | 75.49 | 74.59 | 75.17 | 75.17 | 6,688,000 |
| 25 Apr 2024 | 74.99 | 75.81 | 74.50 | 75.03 | 75.03 | 15,606,600 |
| 24 Apr 2024 | 71.41 | 71.47 | 70.69 | 71.20 | 71.20 | 6,137,700 |
| 23 Apr 2024 | 70.43 | 71.10 | 70.16 | 70.85 | 70.85 | 5,806,000 |
| 22 Apr 2024 | 69.67 | 70.49 | 69.38 | 70.13 | 70.13 | 5,183,700 |
| 19 Apr 2024 | 68.14 | 68.71 | 68.13 | 68.55 | 68.55 | 4,735,700 |
| 18 Apr 2024 | 68.25 | 68.79 | 68.16 | 68.36 | 68.36 | 4,005,800 |
| 17 Apr 2024 | 68.72 | 68.80 | 68.20 | 68.53 | 68.53 | 3,709,900 |
| 16 Apr 2024 | 68.29 | 68.60 | 68.02 | 68.27 | 68.27 | 5,361,900 |
| 15 Apr 2024 | 69.07 | 69.56 | 68.54 | 68.73 | 68.73 | 9,213,500 |
| 12 Apr 2024 | 69.66 | 69.82 | 68.60 | 68.93 | 68.93 | 9,121,200 |
| 11 Apr 2024 | 69.88 | 70.07 | 68.87 | 69.45 | 69.45 | 5,985,900 |
| 10 Apr 2024 | 67.59 | 68.17 | 67.42 | 68.11 | 68.11 | 7,715,800 |
| 09 Apr 2024 | 68.20 | 68.46 | 67.96 | 68.41 | 68.41 | 4,392,700 |
| 08 Apr 2024 | 67.57 | 67.77 | 67.22 | 67.70 | 67.70 | 3,824,500 |
| 05 Apr 2024 | 66.98 | 67.72 | 66.89 | 67.45 | 67.45 | 4,811,000 |
| 04 Apr 2024 | 68.99 | 68.99 | 67.29 | 67.34 | 67.34 | 7,453,900 |
| 03 Apr 2024 | 66.40 | 67.35 | 66.39 | 66.81 | 66.81 | 3,795,700 |
| 02 Apr 2024 | 67.15 | 67.38 | 66.76 | 67.00 | 67.00 | 4,396,600 |
| 01 Apr 2024 | 68.20 | 68.22 | 67.04 | 67.25 | 67.25 | 3,113,800 |
| 28 Mar 2024 | 68.18 | 68.35 | 67.68 | 67.75 | 67.75 | 3,617,000 |
| 27 Mar 2024 | 67.08 | 68.38 | 67.07 | 68.26 | 68.26 | 8,444,500 |
| 26 Mar 2024 | 66.25 | 66.46 | 65.77 | 66.33 | 66.33 | 3,133,200 |
| 25 Mar 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 65.86 | 4,424,600 |
| 22 Mar 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 66.26 | 4,098,600 |
| 21 Mar 2024 | 66.61 | 66.79 | 66.18 | 66.19 | 66.19 | 5,351,800 |
| 20 Mar 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 65.73 | 3,553,300 |
| 19 Mar 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 65.86 | 3,402,500 |
| 18 Mar 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 65.85 | 3,886,500 |
| 15 Mar 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 66.31 | 6,027,400 |
| 14 Mar 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 67.04 | 4,626,100 |
| 13 Mar 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 67.58 | 4,688,100 |
| 12 Mar 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 67.40 | 6,156,500 |
| 11 Mar 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 67.67 | 3,927,500 |
| 08 Mar 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 66.50 | 4,410,500 |
| 07 Mar 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 66.19 | 6,130,500 |
| 06 Mar 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 65.27 | 4,491,500 |
| 05 Mar 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 64.81 | 3,728,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.