AstraZeneca

AZN
🏛️ usa →
149.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 119.92 119.92 116.51 116.51 0.0M
2021-12-30 118.10 118.10 117.10 118.00 0.0M
2021-12-29 114.93 119.77 114.93 116.13 0.0M
2021-12-28 115.00 117.49 113.08 117.15 0.0M
2021-12-27 114.92 115.92 114.08 115.00 0.0M
2021-12-23 115.92 115.92 113.53 115.00 0.0M
2021-12-22 110.45 115.87 110.45 115.87 0.0M
2021-12-21 113.42 116.00 110.74 116.00 0.0M
2021-12-20 113.00 113.16 109.56 109.56 0.0M
2021-12-17 112.13 112.13 111.40 111.40 0.0M
2021-12-16 112.00 113.92 111.72 113.92 0.0M
2021-12-15 106.74 111.11 106.66 110.34 0.0M
2021-12-14 105.74 111.89 105.74 107.76 0.0M
2021-12-13 105.96 111.44 105.26 107.28 0.0M
2021-12-10 106.38 110.43 106.30 110.43 0.0M
2021-12-09 110.93 111.97 108.00 109.25 0.0M
2021-12-08 106.45 112.47 106.45 112.47 0.0M
2021-12-07 111.39 111.39 106.74 108.63 0.2M
2021-12-06 113.92 113.92 109.36 110.93 0.0M
2021-12-03 106.47 109.66 106.39 109.66 0.0M
2021-12-02 108.83 111.67 108.70 111.42 0.0M
2021-12-01 110.92 113.17 109.35 109.35 0.0M
2021-11-30 111.57 111.65 107.33 111.57 0.0M
2021-11-29 112.35 112.35 112.35 112.35 0.0M
2021-11-26 115.92 115.92 112.36 112.36 0.0M
2021-11-24 112.23 113.72 112.08 113.72 0.0M
2021-11-23 112.33 113.82 112.25 112.25 0.0M
2021-11-22 114.32 114.32 112.63 114.21 0.0M
2021-11-19 115.42 115.42 112.33 112.60 0.0M
2021-11-18 111.01 114.67 111.01 112.42 0.0M
2021-11-17 112.59 117.92 112.59 115.94 0.0M
2021-11-16 114.80 116.81 114.80 116.81 0.0M
2021-11-15 120.92 123.13 120.92 123.13 0.0M
2021-11-12 119.75 119.86 117.36 118.39 0.0M
2021-11-11 125.63 126.92 124.25 126.92 0.0M
2021-11-10 125.33 126.90 124.33 126.77 0.0M
2021-11-09 126.42 126.42 125.56 126.42 0.0M
2021-11-08 126.25 128.45 126.25 128.37 0.0M
2021-11-05 124.20 125.47 124.20 125.47 0.0M
2021-11-04 129.17 129.92 129.17 129.92 0.0M
2021-11-03 128.92 129.00 125.35 129.00 0.0M
2021-11-02 127.25 130.40 126.45 126.45 0.0M
2021-11-01 125.12 127.25 125.12 127.17 0.0M
2021-10-29 123.48 125.82 123.48 125.28 0.0M
2021-10-28 125.45 127.25 123.45 127.25 0.0M
2021-10-27 122.30 124.42 122.30 122.81 0.0M
2021-10-26 125.37 125.37 123.13 123.13 0.0M
2021-10-25 125.58 125.58 124.82 124.82 0.0M
2021-10-22 123.51 124.00 122.85 123.78 0.0M
2021-10-21 121.57 122.40 121.57 122.40 0.0M
2021-10-20 118.95 122.00 118.95 122.00 0.0M
2021-10-19 118.00 121.46 118.00 119.37 0.0M
2021-10-18 117.25 120.12 117.25 120.12 0.0M
2021-10-15 121.32 121.40 118.58 118.58 0.0M
2021-10-14 122.92 122.92 119.14 121.00 0.0M
2021-10-13 119.09 119.09 119.09 119.09 0.0M
2021-10-12 120.63 122.92 118.65 122.92 0.0M
2021-10-11 122.00 123.49 122.00 123.49 0.0M
2021-10-08 121.00 123.83 120.38 123.83 0.0M
2021-10-07 119.85 121.98 119.85 121.98 0.0M
2021-10-06 120.27 120.27 120.27 120.27 0.0M
2021-10-05 121.87 121.95 119.05 121.00 0.0M
2021-10-04 125.17 125.17 120.80 124.92 0.0M
2021-10-01 119.64 119.72 117.78 117.78 0.0M
2021-09-30 116.74 121.60 116.74 121.60 0.0M
2021-09-29 118.00 119.10 116.42 118.78 0.0M
2021-09-28 114.47 116.45 114.38 116.45 0.0M
2021-09-24 120.00 123.50 120.00 122.30 0.0M
2021-09-23 118.49 119.40 118.49 119.20 0.0M
2021-09-22 119.92 120.00 114.48 116.84 0.0M
2021-09-21 117.08 119.27 117.08 119.27 0.0M
2021-09-20 112.00 117.00 112.00 115.33 0.0M
2021-09-17 112.51 112.51 110.37 111.92 0.0M
2021-09-16 113.92 113.92 111.56 111.56 0.0M
2021-09-15 116.75 116.75 112.10 113.77 0.0M
2021-09-14 111.64 113.76 111.64 113.76 0.0M
2021-09-13 109.76 114.89 109.75 114.89 0.0M
2021-09-10 112.77 114.84 112.46 113.00 0.0M
2021-09-09 113.76 114.69 112.01 112.10 0.0M
2021-09-08 114.92 114.92 114.92 114.92 0.0M
2021-09-07 116.45 117.40 115.50 115.50 0.0M
2021-09-03 114.85 119.45 114.85 119.08 0.0M
2021-09-02 118.18 119.19 118.16 119.10 0.0M
2021-09-01 117.09 117.99 117.09 117.99 0.0M
2021-08-31 118.22 118.22 116.15 116.15 0.0M
2021-08-30 118.40 118.40 116.46 116.86 0.0M
2021-08-27 118.00 118.21 115.90 115.90 0.0M
2021-08-26 118.00 118.20 116.25 117.26 0.0M
2021-08-25 117.20 117.92 116.68 116.68 0.0M
2021-08-23 119.25 119.25 117.06 117.06 0.0M
2021-08-20 119.25 119.25 119.25 119.25 0.0M
2021-08-19 119.34 119.92 118.80 119.92 0.0M
2021-08-18 118.13 121.40 118.13 118.50 0.0M
2021-08-17 118.13 118.18 118.02 118.18 0.0M
2021-08-16 117.03 117.92 115.81 117.92 0.0M
2021-08-13 116.67 117.41 116.46 117.03 0.0M
2021-08-12 113.06 115.50 113.06 115.50 0.0M
2021-08-11 111.60 113.96 111.60 112.92 0.0M
2021-08-10 113.92 114.00 112.22 113.92 0.0M
2021-08-09 111.36 112.10 111.36 112.10 0.0M
2021-08-06 114.45 114.45 113.00 113.86 0.0M
2021-08-05 118.24 118.24 114.90 114.98 0.0M
2021-08-04 120.30 120.30 116.56 116.56 0.0M
2021-08-03 116.78 116.78 114.33 115.49 0.0M
2021-08-02 111.76 116.18 111.76 115.33 0.0M
2021-07-30 115.92 116.00 114.11 114.11 0.0M
2021-07-29 117.42 117.42 116.73 116.73 0.0M
2021-07-28 115.66 115.66 115.66 115.66 0.0M
2021-07-27 113.92 114.35 113.47 114.35 0.0M
2021-07-26 118.00 118.00 113.15 113.34 0.0M
2021-07-23 116.77 118.04 116.77 118.04 0.0M
2021-07-22 116.00 117.22 115.65 117.22 0.0M
2021-07-21 117.11 117.11 115.02 115.06 0.0M
2021-07-20 116.12 116.20 116.12 116.20 0.0M
2021-07-19 115.33 115.33 112.08 112.08 0.0M
2021-07-16 115.26 115.57 115.26 115.57 0.0M
2021-07-15 118.37 118.37 116.12 116.12 0.0M
2021-07-14 119.93 121.17 118.75 121.17 0.0M
2021-07-13 124.95 124.95 120.00 121.82 0.0M
2021-07-12 121.82 122.42 119.55 119.55 0.0M
2021-07-09 122.92 123.00 118.75 118.75 0.0M
2021-07-08 120.49 120.49 118.07 118.07 0.0M
2021-07-07 121.52 121.52 118.25 120.20 0.0M
2021-07-06 122.92 122.92 118.87 121.68 0.0M
2021-07-02 121.17 121.28 120.75 121.28 0.0M
2021-07-01 122.11 122.11 115.63 120.11 0.0M
2021-06-30 121.01 121.32 121.01 121.32 0.0M
2021-06-29 118.24 121.77 118.24 121.42 0.0M
2021-06-28 119.00 121.78 118.52 118.74 0.0M
2021-06-25 118.44 118.52 118.44 118.52 0.0M
2021-06-24 117.22 118.57 116.13 118.49 0.0M
2021-06-23 115.13 116.23 115.13 116.23 0.0M
2021-06-22 114.34 117.81 114.34 115.23 0.0M
2021-06-21 118.57 118.57 118.57 118.57 0.0M
2021-06-18 113.94 117.38 113.94 115.68 0.0M
2021-06-17 117.35 117.35 116.60 116.60 0.0M
2021-06-16 119.67 119.67 119.06 119.06 0.0M
2021-06-15 118.92 118.92 117.59 118.84 0.0M
2021-06-14 118.00 119.36 115.64 115.64 0.0M
2021-06-11 118.00 119.08 117.92 117.92 0.0M
2021-06-10 116.94 117.50 116.81 117.00 0.0M
2021-06-09 113.90 115.35 113.88 114.00 0.0M
2021-06-08 113.82 113.82 111.04 113.76 0.0M
2021-06-07 112.05 112.50 112.05 112.50 0.0M
2021-06-04 113.75 114.00 112.08 113.92 0.0M
2021-06-03 112.92 112.92 112.00 112.00 0.0M
2021-06-02 113.67 113.75 113.22 113.67 0.0M
2021-06-01 112.45 115.50 110.70 110.75 0.0M
2021-05-28 116.72 116.72 112.55 116.26 0.0M
2021-05-27 114.49 115.60 110.75 110.75 0.0M
2021-05-26 115.80 115.80 115.80 115.80 0.0M
2021-05-25 115.72 115.80 115.72 115.80 0.0M
2021-05-24 113.89 116.92 113.81 116.92 0.0M
2021-05-21 113.76 117.00 113.76 117.00 0.0M
2021-05-20 113.00 114.92 113.00 114.00 0.0M
2021-05-19 112.92 113.00 111.13 112.92 0.0M
2021-05-18 112.92 112.92 110.65 110.73 0.0M
2021-05-17 111.00 112.12 109.52 112.12 0.0M
2021-05-14 108.52 110.74 108.52 110.66 0.0M
2021-05-13 109.24 110.90 108.36 108.36 0.0M
2021-05-12 108.08 110.25 108.08 109.30 0.0M
2021-05-11 108.97 108.97 107.69 108.97 0.0M
2021-05-10 109.08 109.08 107.38 107.38 0.0M
2021-05-07 107.45 108.40 107.45 108.40 0.0M
2021-05-06 107.90 107.90 105.63 106.92 0.0M
2021-05-05 105.34 105.34 105.27 105.27 0.0M
2021-05-04 107.21 107.29 105.05 107.21 0.0M
2021-05-03 107.85 107.92 105.62 107.92 0.0M
2021-04-30 107.10 109.01 105.26 107.84 0.0M
2021-04-29 104.00 105.32 103.00 104.40 0.0M
2021-04-28 105.20 105.28 104.08 104.54 0.0M
2021-04-27 105.92 105.92 105.62 105.62 0.0M
2021-04-26 104.82 105.70 104.00 105.70 0.0M
2021-04-23 106.27 106.27 104.00 106.17 0.0M
2021-04-22 106.32 106.32 104.50 106.12 0.0M
2021-04-21 104.40 107.10 104.40 107.10 0.0M
2021-04-20 106.00 106.00 103.16 103.75 0.0M
2021-04-19 103.00 104.00 101.62 101.77 0.0M
2021-04-16 101.92 102.66 100.50 100.50 0.0M
2021-04-15 100.35 102.00 100.35 102.00 0.0M
2021-04-14 98.20 100.74 98.20 99.02 0.0M
2021-04-13 96.45 99.24 96.45 99.24 0.0M
2021-04-12 99.45 100.82 99.32 99.32 0.0M
2021-04-09 100.10 101.34 100.10 101.34 0.0M
2021-04-08 97.65 100.02 97.65 100.02 0.0M
2021-04-07 95.00 98.92 95.00 95.26 0.0M
2021-04-06 97.00 100.17 97.00 98.37 0.0M
2021-04-05 99.92 100.00 97.00 100.00 0.0M
2021-04-01 101.44 101.52 97.55 97.55 0.0M
2021-03-31 98.10 100.85 98.10 100.85 0.0M
2021-03-30 98.33 101.72 98.08 99.99 0.0M
2021-03-29 101.02 102.00 100.00 100.00 0.0M
2021-03-26 99.72 100.67 97.85 100.67 0.0M
2021-03-25 97.95 99.68 96.53 99.68 0.0M
2021-03-24 99.57 99.57 99.42 99.42 0.0M
2021-03-23 100.05 101.49 98.34 98.50 0.0M
2021-03-22 98.10 101.60 98.10 101.48 0.0M
2021-03-19 100.42 100.42 99.52 99.60 0.0M
2021-03-18 100.57 100.57 97.86 100.45 0.0M
2021-03-17 98.50 100.65 97.52 100.65 0.0M
2021-03-16 98.05 101.00 98.05 98.58 0.1M
2021-03-15 97.05 97.14 95.14 97.00 0.0M
2021-03-12 94.54 97.48 94.49 97.02 0.0M
2021-03-11 96.50 99.27 96.50 96.75 0.0M
2021-03-10 100.00 101.07 99.65 99.65 0.0M
2021-03-09 98.00 99.92 98.00 99.67 0.0M
2021-03-08 93.65 97.17 93.13 97.17 0.0M
2021-03-05 96.40 96.47 93.58 96.47 0.0M
2021-03-04 95.00 96.82 94.26 94.71 0.0M
2021-03-03 95.62 95.62 95.62 95.62 0.0M
2021-03-02 96.10 97.75 95.86 97.46 0.0M
2021-03-01 97.82 98.00 96.10 97.92 0.0M
2021-02-26 97.68 98.50 96.10 97.30 0.0M
2021-02-25 98.00 100.06 96.35 96.35 0.2M
2021-02-24 98.00 100.40 98.00 98.90 0.0M
2021-02-23 101.00 102.42 98.64 98.64 0.0M
2021-02-22 101.52 102.98 100.00 102.22 0.0M
2021-02-19 101.50 102.92 100.00 100.00 0.0M
2021-02-18 103.92 104.00 102.95 102.95 0.0M
2021-02-17 100.85 103.82 100.85 102.00 0.0M
2021-02-16 103.00 104.45 100.85 101.92 0.0M
2021-02-12 102.00 103.39 100.95 102.98 0.0M
2021-02-11 102.50 102.50 98.75 100.92 0.0M
2021-02-10 100.08 102.92 100.08 101.32 0.0M
2021-02-09 98.35 102.00 98.35 101.42 0.0M
2021-02-08 98.20 102.14 98.20 100.03 0.0M
2021-02-05 101.86 101.86 99.70 100.00 0.0M
2021-02-04 102.58 102.58 100.00 102.14 0.0M
2021-02-03 100.00 101.25 99.75 100.49 0.0M
2021-02-02 102.83 102.83 100.40 100.89 0.0M
2021-02-01 103.76 104.00 100.48 100.48 0.0M
2021-01-29 106.00 106.00 102.76 104.50 0.0M
2021-01-28 105.59 106.75 104.00 104.01 0.0M
2021-01-27 106.33 106.55 104.25 104.70 0.0M
2021-01-26 110.75 110.75 108.28 110.00 0.0M
2021-01-25 107.20 108.65 101.25 106.77 0.0M
2021-01-22 105.75 107.00 105.50 106.90 0.0M
2021-01-21 105.87 105.87 104.85 105.75 0.0M
2021-01-20 103.45 105.92 103.45 105.25 0.0M
2021-01-19 105.13 106.55 104.28 104.55 0.0M
2021-01-15 103.92 104.00 102.29 103.80 0.0M
2021-01-14 102.60 104.00 102.60 104.00 0.0M
2021-01-13 100.50 102.92 100.50 102.92 0.0M
2021-01-12 103.00 103.00 100.52 101.00 0.0M
2021-01-11 100.00 103.00 100.00 102.84 0.0M
2021-01-08 100.35 103.00 100.00 100.26 0.0M
2021-01-07 101.17 102.30 100.70 101.00 0.0M
2021-01-06 101.88 103.00 100.91 101.20 0.0M
2021-01-05 98.95 102.25 98.95 101.88 0.0M
2021-01-04 99.93 103.60 99.93 102.25 0.0M