Singapore markets close in 43 minutes

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
154.61-0.65 (-0.42%)
At close: 12:36PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024153.02154.61153.02154.61154.61600
17 May 2024157.05157.05152.28155.26155.26900
16 May 2024154.56155.72154.56155.72155.721,300
15 May 2024153.00153.00153.00153.00153.00800
14 May 2024149.65156.06149.65152.88152.881,200
13 May 2024155.76155.84155.76155.84155.84600
10 May 2024156.62156.62156.01156.01156.0119,700
09 May 2024147.65152.33147.65152.33152.33800
08 May 2024155.12155.12150.76152.40152.4015,200
07 May 2024157.64157.64146.65146.65146.6510,300
06 May 2024159.12159.12148.23148.23148.231,900
03 May 2024150.16151.00149.25149.25149.251,700
02 May 2024153.88153.88153.48153.48153.48600
01 May 2024149.00151.02149.00151.02151.021,000
30 Apr 2024150.16151.00150.16151.00151.002,100
29 Apr 2024146.25152.66146.25146.25146.2520,000
26 Apr 2024148.32150.78142.65145.10145.1055,900
25 Apr 2024150.85150.85146.05146.05146.059,300
24 Apr 2024135.35135.35135.35135.35135.35400
23 Apr 2024140.06143.40139.51140.30140.301,500
22 Apr 2024138.25140.47136.35138.73138.733,700
19 Apr 2024135.63136.20133.20136.20136.201,700
18 Apr 2024138.06138.24133.20138.24138.24800
17 Apr 2024140.15140.15140.15140.15140.15600
16 Apr 2024138.80138.80135.30135.31135.311,100
15 Apr 2024137.20137.20135.94135.94135.94800
12 Apr 2024136.75138.88136.32138.88138.881,000
11 Apr 2024138.25139.85136.50136.50136.501,700
10 Apr 2024134.20136.25134.20136.25136.25700
09 Apr 2024133.91137.10133.91134.76134.761,300
08 Apr 2024128.65136.64128.65136.64136.641,500
05 Apr 2024133.40133.40133.22133.22133.221,100
04 Apr 2024136.00137.35136.00137.35137.35700
03 Apr 2024134.64134.64129.71131.76131.761,500
02 Apr 2024131.66131.66131.66131.66131.66600
01 Apr 2024129.54135.84129.54135.80135.801,500
28 Mar 2024135.90136.96133.98136.96136.962,900
27 Mar 2024133.00135.08133.00134.70134.702,900
26 Mar 2024130.25130.55129.50130.55130.552,400
25 Mar 2024133.36133.42133.22133.22133.221,400
22 Mar 2024134.50134.50132.37132.37132.371,300
21 Mar 2024131.00131.00131.00131.00131.00700
20 Mar 2024129.50130.99129.50130.99130.991,800
19 Mar 2024127.30129.94127.30129.94129.94800
18 Mar 2024133.08133.08130.91130.91130.91800
15 Mar 2024134.85134.85131.42131.42131.421,000
14 Mar 2024135.90135.90131.88134.13134.131,100
13 Mar 2024133.53136.40133.53136.40136.40500
12 Mar 2024136.06136.06133.32133.32133.322,200
11 Mar 2024133.16134.25132.50133.38133.381,800
08 Mar 2024133.40133.40131.13131.13131.131,400
07 Mar 2024133.45133.45128.78129.25129.251,000
06 Mar 2024130.35130.35128.90128.90128.90900
05 Mar 2024128.00128.00126.00126.00126.001,700
04 Mar 2024128.59129.65127.00129.65129.651,500
01 Mar 2024127.38130.00126.25130.00130.005,200
29 Feb 2024126.93126.93126.63126.63126.637,300
28 Feb 2024131.00131.00131.00131.00131.00900
27 Feb 2024127.75131.00127.75131.00131.001,000
26 Feb 2024133.10133.10129.99129.99129.991,200
23 Feb 2024126.50129.71126.50129.15129.154,500
22 Feb 2024125.93127.34123.91126.47126.472,400
22 Feb 20241.971 Dividend
21 Feb 2024127.38129.60127.00127.00125.033,200
20 Feb 2024129.78129.90128.12128.50126.511,800
16 Feb 2024126.42127.38126.42127.38125.401,300
15 Feb 2024126.16126.40120.91124.00122.082,200
14 Feb 2024124.58124.84119.00121.80119.9111,600
13 Feb 2024120.74123.56118.16123.50121.5876,600
12 Feb 2024122.80122.85120.50120.66118.791,800
09 Feb 2024121.75124.50121.75123.50121.581,600
08 Feb 2024122.00125.00122.00125.00123.062,300
07 Feb 2024133.34133.34133.34133.34131.272,900
06 Feb 2024132.94133.84131.63133.84131.761,200
05 Feb 2024131.68131.80128.04128.04126.051,200
02 Feb 2024131.90131.90131.90131.90129.85500
01 Feb 2024131.66133.36131.66132.12130.071,100
31 Jan 2024135.72135.72132.40132.40130.351,200
30 Jan 2024136.59136.59131.25131.25129.21800
29 Jan 2024135.34135.70132.40132.48130.421,300
26 Jan 2024135.90137.34131.30131.75129.714,000
25 Jan 2024130.30132.04130.30132.04129.99800
24 Jan 2024134.34134.34131.92131.92129.871,000
23 Jan 2024133.34134.90131.70134.90132.811,300
22 Jan 2024135.26136.34135.26136.28134.162,100
19 Jan 2024134.46134.46131.80131.80129.751,100
18 Jan 2024135.42135.42131.62132.25130.203,100
17 Jan 2024133.00134.00133.00134.00131.921,400
16 Jan 2024134.95136.58132.96132.96130.903,800
12 Jan 2024139.85139.85139.76139.76137.591,100
11 Jan 2024139.20139.68137.02137.02134.892,000
10 Jan 2024139.05139.10137.22137.22135.092,200
09 Jan 2024135.25140.00135.25139.56137.391,200
08 Jan 2024139.34139.84136.04139.50137.345,300
05 Jan 2024137.26139.84135.66135.66133.552,200
04 Jan 2024139.12139.40137.05137.05134.92800
03 Jan 2024138.84138.84138.25138.46136.313,200
02 Jan 2024136.08136.49132.81132.81130.756,700
29 Dec 2023137.34137.34134.35134.45132.362,700
28 Dec 2023132.55136.32132.50136.32134.202,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...