Singapore markets close in 2 hours 57 minutes

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
108.26+1.76 (+1.65%)
At close: 03:00PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022109.00109.00108.20108.26108.264,200
27 Sept 2022106.25106.60106.25106.50106.504,000
26 Sept 2022107.10107.10104.50104.50104.506,400
23 Sept 2022109.50109.98108.06108.35108.358,400
22 Sept 2022111.70111.70111.60111.60111.601,600
21 Sept 2022111.30116.05111.30111.30111.301,800
20 Sept 2022110.58117.92110.42110.51110.511,700
19 Sept 2022114.84115.00110.96110.96110.964,900
16 Sept 2022112.45121.99112.45113.00113.005,900
15 Sept 2022117.50117.50112.65112.81112.812,500
14 Sept 2022116.81116.81116.37116.37116.37600
13 Sept 2022117.46117.46117.46117.46117.46600
12 Sept 2022122.50126.04118.91118.91118.911,500
09 Sept 2022125.82125.82118.21122.71122.711,700
08 Sept 2022120.70120.86118.96118.96118.961,200
07 Sept 2022113.76113.76113.60113.76113.761,000
06 Sept 2022117.01117.01117.01117.01117.01500
02 Sept 2022118.16126.59118.16126.59126.591,900
01 Sept 2022118.06122.00118.06118.06118.061,700
31 Aug 2022125.00126.44123.78124.44124.441,700
30 Aug 2022130.02130.02125.77125.77125.772,400
29 Aug 2022126.25139.15126.25128.75128.752,000
26 Aug 2022132.20132.20131.44131.44131.441,000
25 Aug 2022128.01128.01128.01128.01128.01900
24 Aug 2022133.03133.03128.01128.01128.011,100
23 Aug 2022133.00133.00133.00133.00133.001,400
22 Aug 2022134.29135.75133.86135.75135.751,900
19 Aug 2022134.13134.29130.65131.15131.151,200
18 Aug 2022129.25130.17129.25130.17130.17900
17 Aug 2022134.13134.13134.13134.13134.13700
16 Aug 2022128.16134.13128.16134.13134.13900
15 Aug 2022131.66131.66131.50131.54131.541,200
12 Aug 2022133.59133.59127.39127.39127.39700
11 Aug 2022132.34132.50127.39128.51128.511,700
11 Aug 20220.933 Dividend
10 Aug 2022133.97133.97132.43132.43131.502,600
09 Aug 2022128.16128.16128.16128.16127.26600
08 Aug 2022133.34133.34133.34133.34132.40700
05 Aug 2022134.13134.13128.16128.16127.261,300
04 Aug 2022133.59133.59129.16133.34132.401,000
03 Aug 2022130.30130.30130.30130.30129.38600
02 Aug 2022133.84133.84130.30130.30129.381,200
01 Aug 2022133.84133.84131.76132.64131.712,400
29 Jul 2022129.16132.80129.16130.72129.804,700
28 Jul 2022134.13134.13131.10131.10130.181,000
27 Jul 2022131.06134.29130.90134.29133.341,500
26 Jul 2022133.44134.00131.30131.30130.371,300
25 Jul 2022133.59133.59129.06129.06128.15800
22 Jul 2022129.26129.62128.64128.64127.7314,100
21 Jul 2022130.10130.10124.48125.55124.67800
20 Jul 2022129.91129.91129.91129.91128.99600
19 Jul 2022133.00135.63133.00134.55133.602,300
18 Jul 2022129.86139.15129.86133.90132.962,700
15 Jul 2022127.45131.90127.45131.26130.341,800
14 Jul 2022127.26129.32127.26129.32128.411,100
13 Jul 2022131.33131.33129.38129.98129.064,300
12 Jul 2022133.46133.46130.82132.00131.073,200
11 Jul 2022129.75131.21129.75131.21130.291,400
08 Jul 2022133.50133.50130.50130.50129.583,100
07 Jul 2022129.41131.68129.41131.68130.751,000
06 Jul 2022136.35136.35130.16130.16129.24800
05 Jul 2022123.45130.34123.45124.68123.802,200
01 Jul 2022123.91131.59123.91130.75129.831,800
30 Jun 2022131.34131.34127.58128.91128.002,300
29 Jun 2022133.00133.34128.02131.00130.082,700
28 Jun 2022130.26132.69130.26131.70130.7715,300
27 Jun 2022127.21132.84127.21127.25126.354,400
24 Jun 2022127.51132.84127.51129.21128.301,600
23 Jun 2022122.27129.69122.27126.70125.811,400
22 Jun 2022121.16125.40121.16125.40124.521,800
21 Jun 2022127.84127.84121.61121.90121.042,400
17 Jun 2022121.00121.00116.75120.22119.372,200
16 Jun 2022117.91118.75117.75118.75117.913,500
15 Jun 2022123.17123.17114.80115.90115.084,000
14 Jun 2022113.33118.22113.33114.42113.613,300
13 Jun 2022115.53115.61115.53115.61114.801,200
10 Jun 2022120.13122.99120.10122.99122.121,200
09 Jun 2022123.28123.28123.28123.28122.411,500
08 Jun 2022125.08125.08125.08125.08124.20400
07 Jun 2022131.67131.67125.08125.08124.206,000
06 Jun 2022126.58129.92125.60125.60124.721,200
03 Jun 2022128.21133.40126.40126.48125.592,000
02 Jun 2022133.42133.67128.58128.72127.811,900
01 Jun 2022127.53132.14127.53132.14131.21600
31 May 2022133.77133.77129.26129.26128.354,600
27 May 2022131.08134.27130.75130.75129.831,100
26 May 2022131.03135.23130.00134.12133.182,700
25 May 2022130.58134.14130.50134.14133.191,400
24 May 2022130.80134.12130.72132.46131.5318,400
23 May 2022133.50133.87131.08131.08130.161,600
20 May 2022125.93128.32125.93127.06126.162,500
19 May 2022122.09125.90122.09125.90125.012,100
18 May 2022128.92128.92125.41125.49124.613,800
17 May 2022131.92131.92129.22129.22128.311,600
16 May 2022128.00129.10123.50126.58125.6910,600
13 May 2022124.07125.92123.25125.82124.936,200
12 May 2022120.00123.92120.00120.72119.874,000
11 May 2022122.04122.88121.00122.70121.844,100
10 May 2022123.08128.67123.00123.75122.883,300
09 May 2022126.62127.10121.45121.53120.672,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...