Singapore markets close in 3 hours 3 minutes

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
119.67+0.67 (+0.56%)
At close: 11:35AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022118.69119.67118.69119.67119.671,300
18 Jan 2022117.75120.42117.48119.00119.008,600
14 Jan 2022116.95118.10115.22118.10118.102,400
13 Jan 2022117.82117.90116.77117.20117.203,300
12 Jan 2022115.51116.39115.32115.32115.321,700
11 Jan 2022112.00115.51112.00115.51115.512,300
10 Jan 2022113.16115.50112.82115.02115.02179,100
07 Jan 2022112.40115.28112.40112.73112.731,700
06 Jan 2022113.00116.40113.00114.70114.703,400
05 Jan 2022117.37117.37113.08113.50113.502,200
04 Jan 2022115.92115.92113.28115.66115.661,900
03 Jan 2022118.74120.00115.79115.79115.794,100
31 Dec 2021119.92119.92115.85115.85115.85800
30 Dec 2021118.10118.10117.10118.00118.003,000
29 Dec 2021114.93119.85114.93116.13116.131,900
28 Dec 2021115.00117.49113.08117.15117.151,700
27 Dec 2021114.92115.92114.08115.00115.004,900
23 Dec 2021115.92115.92113.53115.00115.002,300
22 Dec 2021110.45115.87110.45115.87115.875,200
21 Dec 2021113.42116.00110.74116.00116.003,600
20 Dec 2021113.00113.16109.48109.56109.563,500
17 Dec 2021112.13112.13111.40111.40111.401,900
16 Dec 2021112.00113.92111.72113.92113.924,600
15 Dec 2021106.74111.11106.66110.34110.345,100
14 Dec 2021105.74111.89105.74107.76107.7620,500
13 Dec 2021105.96111.44105.26107.28107.284,400
10 Dec 2021106.38110.43106.30110.43110.433,700
09 Dec 2021110.93111.97108.00109.25109.253,100
08 Dec 2021106.45112.47106.45112.47112.475,800
07 Dec 2021111.39111.39106.74108.63108.63153,100
06 Dec 2021113.92113.92109.36110.93110.933,200
03 Dec 2021106.47109.66106.39109.66109.663,600
02 Dec 2021108.83111.67108.70111.42111.422,300
01 Dec 2021110.92113.17109.35109.35109.353,500
30 Nov 2021111.57111.65107.33111.57111.571,600
29 Nov 2021112.35112.35112.35112.35112.351,000
26 Nov 2021115.92115.92112.36112.36112.361,200
24 Nov 2021112.23113.72112.08113.72113.721,200
23 Nov 2021112.33113.82112.25112.25112.252,300
22 Nov 2021114.32114.32112.63114.21114.211,800
19 Nov 2021115.42115.42112.33112.60112.605,300
18 Nov 2021111.01114.67111.01112.42112.422,400
17 Nov 2021112.59117.92112.59115.94115.94900
16 Nov 2021114.80116.81114.80116.81116.811,700
15 Nov 2021120.92123.13120.92123.13123.13800
12 Nov 2021119.75119.86117.36118.39118.393,100
11 Nov 2021125.63126.92124.25126.92126.923,700
10 Nov 2021125.33126.90124.33126.77126.772,600
09 Nov 2021126.42126.42125.56126.42126.42800
08 Nov 2021126.25128.45126.25128.37128.371,300
05 Nov 2021124.20125.47124.20125.47125.471,800
04 Nov 2021129.17129.92129.17129.92129.921,600
03 Nov 2021128.92129.00125.35129.00129.001,600
02 Nov 2021127.25130.40126.45126.45126.451,900
01 Nov 2021125.12127.25125.12127.17127.172,100
29 Oct 2021123.48125.82123.48125.28125.282,600
28 Oct 2021125.45127.25123.45127.25127.253,200
27 Oct 2021122.30124.42122.30122.81122.812,000
26 Oct 2021125.37125.37123.13123.13123.13900
25 Oct 2021125.58125.58124.82124.82124.82800
22 Oct 2021123.51124.00122.85123.78123.784,800
21 Oct 2021121.57122.40121.57122.40122.401,700
20 Oct 2021118.95122.00118.95122.00122.001,800
19 Oct 2021118.00121.46118.00119.37119.371,600
18 Oct 2021117.25120.12117.25120.12120.123,800
15 Oct 2021121.32121.40118.58118.58118.581,800
14 Oct 2021122.92122.92119.14121.00121.001,800
13 Oct 2021119.09119.09119.09119.09119.091,000
12 Oct 2021120.63122.92118.65122.92122.929,000
11 Oct 2021122.00123.49122.00123.49123.491,700
08 Oct 2021121.00123.83120.38123.83123.831,600
07 Oct 2021119.85121.98119.85121.98121.981,600
06 Oct 2021120.27120.27120.27120.27120.271,000
05 Oct 2021121.87121.95119.05121.00121.002,000
04 Oct 2021125.17125.17120.80124.92124.922,000
01 Oct 2021119.64119.72117.78117.78117.783,500
30 Sep 2021116.74121.60116.74121.60121.603,100
29 Sep 2021118.00119.10116.42118.78118.781,200
28 Sep 2021114.47116.45114.38116.45116.452,500
27 Sep 2021122.30122.30122.30122.30122.30700
24 Sep 2021120.00123.50120.00122.30122.307,100
23 Sep 2021118.49119.40118.49119.20119.202,200
22 Sep 2021119.92120.00114.48116.84116.842,800
21 Sep 2021117.08119.27117.08119.27119.272,300
20 Sep 2021112.00117.00112.00115.33115.332,700
17 Sep 2021112.51112.51110.37111.92111.924,700
16 Sep 2021113.92113.92111.56111.56111.56800
15 Sep 2021116.75116.75112.10113.77113.775,300
14 Sep 2021111.64113.76111.64113.76113.761,200
13 Sep 2021109.76114.89109.75114.89114.892,700
10 Sep 2021112.77114.84112.46113.00113.003,200
09 Sep 2021113.76114.69112.01112.10112.102,300
08 Sep 2021114.92114.92114.92114.92114.9215,400
07 Sep 2021116.45117.40115.50115.50115.508,500
03 Sep 2021114.85119.45114.85119.08119.083,700
02 Sep 2021118.18119.19118.16119.10119.102,100
01 Sep 2021117.09117.99117.09117.99117.993,000
31 Aug 2021118.22118.22116.15116.15116.151,200
30 Aug 2021118.40118.40116.46116.86116.863,900
27 Aug 2021118.00118.21115.90115.90115.907,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...