Yahoo

Mail

Singapore markets close in 1 minute

Straits Times Index
3,123.66
+21.73(+0.70%)
Nikkei
27,927.37
-102.20(-0.36%)
Hang Seng
23,349.38
-417.31(-1.76%)
FTSE 100
7,179.00
+56.68(+0.80%)
BTC-USD
48,268.54
-1,258.84(-2.54%)
CMC Crypto 200
1,235.48
-206.28(-14.31%)

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.23

-0.56

(-1.02%)

At close: 04:00PM EST

54.15

-0.08

(-0.15%)

After hours:

07:27PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	54.54	54.66	53.64	54.23	54.23	5,751,100
02 Dec 2021	55.04	55.42	54.68	54.79	54.79	5,358,300
01 Dec 2021	55.40	55.74	54.86	54.88	54.88	4,902,200
30 Nov 2021	55.30	55.75	54.71	54.83	54.83	6,987,800
29 Nov 2021	55.74	56.22	55.52	55.53	55.53	6,215,200
26 Nov 2021	57.00	57.08	56.07	56.58	56.58	5,813,800
24 Nov 2021	56.30	56.53	56.15	56.34	56.34	3,166,000
23 Nov 2021	56.35	56.94	56.23	56.73	56.73	5,827,200
22 Nov 2021	56.62	56.86	56.25	56.55	56.55	5,073,500
19 Nov 2021	57.31	57.47	56.56	56.66	56.66	4,800,700
18 Nov 2021	56.89	57.08	56.08	56.71	56.71	7,955,800
17 Nov 2021	58.00	58.34	57.59	57.73	57.73	5,216,700
16 Nov 2021	57.60	58.21	56.94	57.63	57.63	7,974,500
15 Nov 2021	59.92	60.37	59.19	59.78	59.78	7,955,700
12 Nov 2021	60.34	60.53	58.47	58.80	58.80	14,151,800
11 Nov 2021	63.04	63.29	62.85	62.92	62.92	2,452,000
10 Nov 2021	63.27	63.45	62.97	63.14	63.14	2,519,100
09 Nov 2021	62.94	62.99	62.58	62.70	62.70	3,618,200
08 Nov 2021	63.66	63.87	62.97	62.99	62.99	4,557,000
05 Nov 2021	62.80	63.14	62.23	63.09	63.09	4,063,200
04 Nov 2021	63.79	63.99	63.51	63.83	63.83	2,811,900
03 Nov 2021	63.95	64.07	63.44	63.83	63.83	3,970,100
02 Nov 2021	62.94	64.21	62.64	63.56	63.56	5,455,200
01 Nov 2021	62.19	62.78	62.05	62.46	62.46	2,819,800
29 Oct 2021	62.39	62.46	61.96	62.38	62.38	3,951,300
28 Oct 2021	62.03	62.86	61.99	62.19	62.19	2,529,900
27 Oct 2021	62.63	62.69	61.61	61.77	61.77	2,513,500
26 Oct 2021	61.93	62.35	61.79	62.26	62.26	2,469,700
25 Oct 2021	61.94	61.96	61.33	61.77	61.77	3,144,700
22 Oct 2021	61.89	62.06	61.68	61.79	61.79	3,997,400
21 Oct 2021	60.51	61.25	60.49	61.22	61.22	2,597,500
20 Oct 2021	60.29	60.78	60.22	60.63	60.63	2,981,500
19 Oct 2021	59.56	60.49	59.51	60.17	60.17	3,404,200
18 Oct 2021	59.78	59.87	59.13	59.29	59.29	4,228,600
15 Oct 2021	60.27	60.54	60.08	60.22	60.22	3,513,200
14 Oct 2021	60.39	60.58	59.63	59.67	59.67	5,588,900
13 Oct 2021	60.01	60.66	60.01	60.45	60.45	4,452,600
12 Oct 2021	60.79	60.85	60.20	60.27	60.27	2,746,200
11 Oct 2021	61.04	61.34	60.79	60.80	60.80	3,753,500
08 Oct 2021	60.70	61.11	60.48	60.61	60.61	3,113,400
07 Oct 2021	59.57	60.64	59.53	60.37	60.37	3,820,400
06 Oct 2021	59.64	59.91	59.23	59.86	59.86	6,688,300
05 Oct 2021	60.13	60.49	59.88	59.89	59.89	4,139,300
04 Oct 2021	60.05	60.55	59.88	60.54	60.54	6,926,100
01 Oct 2021	59.29	59.95	58.69	59.68	59.68	6,071,500
30 Sep 2021	59.94	60.55	59.94	60.06	60.06	7,801,200
29 Sep 2021	58.98	59.86	58.74	59.67	59.67	8,548,200
28 Sep 2021	58.39	58.39	57.11	57.63	57.63	6,232,600
27 Sep 2021	59.45	59.54	58.52	58.72	58.72	5,849,300
24 Sep 2021	60.95	61.30	60.24	60.35	60.35	10,108,200
23 Sep 2021	59.24	59.76	59.24	59.48	59.48	5,322,200
22 Sep 2021	58.67	59.08	58.21	58.74	58.74	6,388,200
21 Sep 2021	58.87	59.51	58.63	59.13	59.13	8,695,900
20 Sep 2021	56.17	58.60	56.08	58.50	58.50	17,488,700
17 Sep 2021	56.16	56.36	55.13	55.56	55.56	7,304,400
16 Sep 2021	56.47	56.73	56.01	56.60	56.60	5,344,700
15 Sep 2021	56.53	56.61	56.13	56.45	56.45	6,923,000
14 Sep 2021	56.34	56.48	55.74	55.96	55.96	6,483,000
13 Sep 2021	56.63	56.64	55.80	55.96	55.96	4,013,000
10 Sep 2021	56.81	56.85	56.25	56.26	56.26	3,930,400
09 Sep 2021	57.02	57.25	56.14	56.29	56.29	5,631,400
08 Sep 2021	57.31	57.41	56.96	57.07	57.07	3,841,500
07 Sep 2021	59.01	59.02	58.21	58.39	58.39	5,063,600
03 Sep 2021	59.15	59.24	58.63	58.83	58.83	5,330,600
02 Sep 2021	59.17	59.62	59.09	59.59	59.59	3,254,300
01 Sep 2021	58.74	58.92	58.38	58.72	58.72	4,344,300
31 Aug 2021	58.45	58.81	58.17	58.28	58.28	4,416,900
30 Aug 2021	58.67	58.81	58.51	58.61	58.61	2,296,500
27 Aug 2021	58.89	59.23	58.46	58.63	58.63	5,244,600
26 Aug 2021	58.86	59.06	58.43	58.76	58.76	3,715,400
25 Aug 2021	58.94	58.95	58.40	58.58	58.58	5,606,800
24 Aug 2021	58.36	58.57	57.86	58.52	58.52	4,234,000
23 Aug 2021	59.09	59.35	58.78	58.80	58.80	6,114,700
20 Aug 2021	59.33	59.60	59.07	59.39	59.39	3,494,000
19 Aug 2021	59.12	59.79	59.02	59.19	59.19	4,327,000
18 Aug 2021	59.56	60.19	59.40	59.44	59.44	9,738,800
17 Aug 2021	58.51	59.43	58.48	59.35	59.35	6,907,600
16 Aug 2021	58.07	58.92	58.05	58.75	58.75	6,117,000
13 Aug 2021	57.80	58.64	57.74	58.48	58.48	7,197,400
12 Aug 2021	57.06	57.54	56.71	57.46	57.46	9,174,700
12 Aug 2021	0.45 Dividend
11 Aug 2021	56.81	56.92	56.48	56.61	56.16	6,156,800
10 Aug 2021	56.38	56.83	56.25	56.41	55.96	6,694,400
09 Aug 2021	56.66	56.83	56.00	56.36	55.91	9,652,700
06 Aug 2021	57.23	57.28	56.24	56.44	55.99	6,219,100
05 Aug 2021	58.16	58.43	57.87	58.41	57.95	8,875,100
04 Aug 2021	57.50	57.80	57.30	57.31	56.85	6,945,300
03 Aug 2021	57.51	57.73	57.41	57.66	57.20	5,249,100
02 Aug 2021	57.05	57.54	56.79	57.38	56.92	7,253,000
30 Jul 2021	57.45	57.67	57.13	57.24	56.78	7,336,500
29 Jul 2021	58.01	58.60	57.51	57.64	57.18	10,601,800
28 Jul 2021	57.03	57.43	56.81	56.81	56.36	10,798,900
27 Jul 2021	57.69	57.69	56.58	57.46	57.00	15,839,100
26 Jul 2021	57.52	57.62	56.75	56.79	56.34	19,736,700
23 Jul 2021	58.36	58.72	58.02	58.23	57.77	14,129,800
22 Jul 2021	58.15	58.48	57.88	57.96	57.50	48,604,900
21 Jul 2021	57.91	58.06	57.53	57.77	57.31	19,553,100
20 Jul 2021	57.27	57.90	56.76	57.54	57.08	65,540,200
19 Jul 2021	56.44	56.88	56.00	56.48	56.03	41,068,100
16 Jul 2021	56.79	57.48	56.40	56.79	56.34	28,642,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,123.66+21.73(+0.70%)

Nikkei27,927.37-102.20(-0.36%)

Hang Seng23,349.38-417.31(-1.76%)

FTSE 1007,179.00+56.68(+0.80%)

BTC-USD48,268.54-1,258.84(-2.54%)

CMC Crypto 2001,235.48-206.28(-14.31%)

AstraZeneca PLC (AZN)

Straits Times Index
3,123.66
+21.73(+0.70%)

Nikkei
27,927.37
-102.20(-0.36%)

Hang Seng
23,349.38
-417.31(-1.76%)

FTSE 100
7,179.00
+56.68(+0.80%)

BTC-USD
48,268.54
-1,258.84(-2.54%)

CMC Crypto 200
1,235.48
-206.28(-14.31%)