Singapore markets close in 3 hours 19 minutes

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
128.16-5.18 (-3.88%)
At close: 03:44PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022128.16128.16128.16128.16128.16600
08 Aug 2022133.34133.34133.34133.34133.34700
05 Aug 2022134.13134.13128.16128.16128.161,300
04 Aug 2022133.59133.59129.16133.34133.341,000
03 Aug 2022130.30130.30130.30130.30130.30600
02 Aug 2022133.84133.84130.30130.30130.301,200
01 Aug 2022133.84133.84131.76132.64132.642,400
29 Jul 2022129.16132.80129.16130.72130.724,700
28 Jul 2022134.13134.13131.10131.10131.101,000
27 Jul 2022131.06134.29130.90134.29134.291,500
26 Jul 2022133.44134.00131.30131.30131.301,300
25 Jul 2022133.59133.59129.06129.06129.06800
22 Jul 2022129.26129.62128.64128.64128.6414,100
21 Jul 2022130.10130.10124.48125.55125.55800
20 Jul 2022129.91129.91129.91129.91129.91600
19 Jul 2022133.00135.63133.00134.55134.552,300
18 Jul 2022129.86139.15129.86133.90133.902,700
15 Jul 2022127.45131.90127.45131.26131.261,800
14 Jul 2022127.26129.32127.26129.32129.321,100
13 Jul 2022131.33131.33129.38129.98129.984,300
12 Jul 2022133.46133.46130.82132.00132.003,200
11 Jul 2022129.75131.21129.75131.21131.211,400
08 Jul 2022133.50133.50130.50130.50130.503,100
07 Jul 2022129.41131.68129.41131.68131.681,000
06 Jul 2022136.35136.35130.16130.16130.16800
05 Jul 2022123.45130.34123.45124.68124.682,200
01 Jul 2022123.91131.59123.91130.75130.751,800
30 Jun 2022131.34131.34127.58128.91128.912,300
29 Jun 2022133.00133.34128.02131.00131.002,700
28 Jun 2022130.26132.69130.26131.70131.7015,300
27 Jun 2022127.21132.84127.21127.25127.254,400
24 Jun 2022127.51132.84127.51129.21129.211,600
23 Jun 2022122.27129.69122.27126.70126.701,400
22 Jun 2022121.16125.40121.16125.40125.401,800
21 Jun 2022127.84127.84121.61121.90121.902,400
17 Jun 2022121.00121.00116.75120.22120.222,200
16 Jun 2022117.91118.75117.75118.75118.753,500
15 Jun 2022123.17123.17114.80115.90115.904,000
14 Jun 2022113.33118.22113.33114.42114.423,300
13 Jun 2022115.53115.61115.53115.61115.611,200
10 Jun 2022120.13122.99120.10122.99122.991,200
09 Jun 2022123.28123.28123.28123.28123.281,500
08 Jun 2022125.08125.08125.08125.08125.08400
07 Jun 2022131.67131.67125.08125.08125.086,000
06 Jun 2022126.58129.92125.60125.60125.601,200
03 Jun 2022128.21133.40126.40126.48126.482,000
02 Jun 2022133.42133.67128.58128.72128.721,900
01 Jun 2022127.53132.14127.53132.14132.14600
31 May 2022133.77133.77129.26129.26129.264,600
27 May 2022131.08134.27130.75130.75130.751,100
26 May 2022131.03135.23130.00134.12134.122,700
25 May 2022130.58134.14130.50134.14134.141,400
24 May 2022130.80134.12130.72132.46132.4618,400
23 May 2022133.50133.87131.08131.08131.081,600
20 May 2022125.93128.32125.93127.06127.062,500
19 May 2022122.09125.90122.09125.90125.902,100
18 May 2022128.92128.92125.41125.49125.493,800
17 May 2022131.92131.92129.22129.22129.221,600
16 May 2022128.00129.10123.50126.58126.5810,600
13 May 2022124.07125.92123.25125.82125.826,200
12 May 2022120.00123.92120.00120.72120.724,000
11 May 2022122.04122.88121.00122.70122.704,100
10 May 2022123.08128.67123.00123.75123.753,300
09 May 2022126.62127.10121.45121.53121.532,100
06 May 2022124.08129.32124.08125.58125.582,200
05 May 2022128.14130.16127.52127.60127.601,700
04 May 2022134.32134.32129.25129.25129.254,200
03 May 2022134.04135.23130.08130.08130.081,800
02 May 2022130.08130.08130.00130.00130.001,600
29 Apr 2022135.12135.17132.33132.33132.332,500
28 Apr 2022132.31132.31129.75129.83129.832,000
27 Apr 2022133.92133.92129.33129.33129.331,700
26 Apr 2022133.32133.32129.46129.46129.461,800
25 Apr 2022132.00132.00128.87129.33129.331,200
22 Apr 2022131.60134.67131.60134.67134.671,200
21 Apr 2022135.46135.46135.38135.38135.382,100
20 Apr 2022137.32137.92136.62136.83136.832,600
19 Apr 2022135.70138.72135.08135.08135.081,600
18 Apr 2022143.57143.57135.12141.57141.572,000
14 Apr 2022141.42141.50134.00134.00134.002,400
13 Apr 2022134.00138.32134.00134.72134.722,200
12 Apr 2022136.76138.42135.10138.42138.421,500
11 Apr 2022137.95137.95137.95137.95137.951,000
08 Apr 2022143.82143.90140.92140.92140.921,400
07 Apr 2022139.62140.26138.12139.89139.892,800
06 Apr 2022136.85137.92136.61137.62137.624,900
05 Apr 2022134.95134.95133.61133.61133.611,600
04 Apr 2022136.27136.35136.27136.27136.271,100
01 Apr 2022129.20133.51129.12133.25133.251,500
31 Mar 2022136.90136.98134.63134.63134.631,100
30 Mar 2022129.00137.00129.00131.46131.464,800
29 Mar 2022136.11136.11136.11136.11136.11800
28 Mar 2022133.43133.43133.43133.43133.43900
25 Mar 2022125.15134.92125.15134.61134.612,800
24 Mar 2022124.41133.92124.41133.92133.922,500
23 Mar 2022122.10129.77122.10129.77129.772,700
22 Mar 2022125.30127.92125.30127.92127.921,700
21 Mar 2022127.92128.00121.79121.79121.792,600
18 Mar 2022128.35128.35122.38127.92127.922,900
17 Mar 2022124.00127.90124.00124.08124.082,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...