Canada markets closed

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
145.10-0.95 (-0.65%)
At close: 11:44AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024148.32150.78142.65145.10145.1055,900
Apr 25, 2024150.85150.85146.05146.05146.059,300
Apr 24, 2024135.35135.35135.35135.35135.35400
Apr 23, 2024140.06143.40139.51140.30140.301,500
Apr 22, 2024138.25140.47136.35138.73138.733,700
Apr 19, 2024135.63136.20133.20136.20136.201,700
Apr 18, 2024138.06138.24133.20138.24138.24800
Apr 17, 2024140.15140.15140.15140.15140.15600
Apr 16, 2024138.80138.80135.30135.31135.311,100
Apr 15, 2024137.20137.20135.94135.94135.94800
Apr 12, 2024136.75138.88136.32138.88138.881,000
Apr 11, 2024138.25139.85136.50136.50136.501,700
Apr 10, 2024134.20136.25134.20136.25136.25700
Apr 09, 2024133.91137.10133.91134.76134.761,300
Apr 08, 2024128.65136.64128.65136.64136.641,500
Apr 05, 2024133.40133.40133.22133.22133.221,100
Apr 04, 2024136.00137.35136.00137.35137.35700
Apr 03, 2024134.64134.64129.71131.76131.761,500
Apr 02, 2024131.66131.66131.66131.66131.66600
Apr 01, 2024129.54135.84129.54135.80135.801,500
Mar 28, 2024135.90136.96133.98136.96136.962,900
Mar 27, 2024133.00135.08133.00134.70134.702,900
Mar 26, 2024130.25130.55129.50130.55130.552,400
Mar 25, 2024133.36133.42133.22133.22133.221,400
Mar 22, 2024134.50134.50132.37132.37132.371,300
Mar 21, 2024131.00131.00131.00131.00131.00700
Mar 20, 2024129.50130.99129.50130.99130.991,800
Mar 19, 2024127.30129.94127.30129.94129.94800
Mar 18, 2024133.08133.08130.91130.91130.91800
Mar 15, 2024134.85134.85131.42131.42131.421,000
Mar 14, 2024135.90135.90131.88134.13134.131,100
Mar 13, 2024133.53136.40133.53136.40136.40500
Mar 12, 2024136.06136.06133.32133.32133.322,200
Mar 11, 2024133.16134.25132.50133.38133.381,800
Mar 08, 2024133.40133.40131.13131.13131.131,400
Mar 07, 2024133.45133.45128.78129.25129.251,000
Mar 06, 2024130.35130.35128.90128.90128.90900
Mar 05, 2024128.00128.00126.00126.00126.001,700
Mar 04, 2024128.59129.65127.00129.65129.651,500
Mar 01, 2024127.38130.00126.25130.00130.005,200
Feb 29, 2024126.93126.93126.63126.63126.637,300
Feb 28, 2024131.00131.00131.00131.00131.00900
Feb 27, 2024127.75131.00127.75131.00131.001,000
Feb 26, 2024133.10133.10129.99129.99129.991,200
Feb 23, 2024126.50129.71126.50129.15129.154,500
Feb 22, 2024125.93127.34123.91126.47126.472,400
Feb 22, 20241.971 Dividend
Feb 21, 2024127.38129.60127.00127.00125.033,200
Feb 20, 2024129.78129.90128.12128.50126.511,800
Feb 16, 2024126.42127.38126.42127.38125.401,300
Feb 15, 2024126.16126.40120.91124.00122.082,200
Feb 14, 2024124.58124.84119.00121.80119.9111,600
Feb 13, 2024120.74123.56118.16123.50121.5876,600
Feb 12, 2024122.80122.85120.50120.66118.791,800
Feb 09, 2024121.75124.50121.75123.50121.581,600
Feb 08, 2024122.00125.00122.00125.00123.062,300
Feb 07, 2024133.34133.34133.34133.34131.272,900
Feb 06, 2024132.94133.84131.63133.84131.761,200
Feb 05, 2024131.68131.80128.04128.04126.051,200
Feb 02, 2024131.90131.90131.90131.90129.85500
Feb 01, 2024131.66133.36131.66132.12130.071,100
Jan 31, 2024135.72135.72132.40132.40130.351,200
Jan 30, 2024136.59136.59131.25131.25129.21800
Jan 29, 2024135.34135.70132.40132.48130.421,300
Jan 26, 2024135.90137.34131.30131.75129.714,000
Jan 25, 2024130.30132.04130.30132.04129.99800
Jan 24, 2024134.34134.34131.92131.92129.871,000
Jan 23, 2024133.34134.90131.70134.90132.811,300
Jan 22, 2024135.26136.34135.26136.28134.162,100
Jan 19, 2024134.46134.46131.80131.80129.751,100
Jan 18, 2024135.42135.42131.62132.25130.203,100
Jan 17, 2024133.00134.00133.00134.00131.921,400
Jan 16, 2024134.95136.58132.96132.96130.903,800
Jan 12, 2024139.85139.85139.76139.76137.591,100
Jan 11, 2024139.20139.68137.02137.02134.892,000
Jan 10, 2024139.05139.10137.22137.22135.092,200
Jan 09, 2024135.25140.00135.25139.56137.391,200
Jan 08, 2024139.34139.84136.04139.50137.345,300
Jan 05, 2024137.26139.84135.66135.66133.552,200
Jan 04, 2024139.12139.40137.05137.05134.92800
Jan 03, 2024138.84138.84138.25138.46136.313,200
Jan 02, 2024136.08136.49132.81132.81130.756,700
Dec 29, 2023137.34137.34134.35134.45132.362,700
Dec 28, 2023132.55136.32132.50136.32134.202,100
Dec 27, 2023129.45134.85129.45133.10131.031,500
Dec 26, 2023134.84134.84130.11134.40132.312,300
Dec 22, 2023134.85134.85127.30130.90128.875,800
Dec 21, 2023131.12133.25127.78130.50128.474,100
Dec 20, 2023131.25131.25131.13131.13129.091,000
Dec 19, 2023132.88132.88132.88132.88130.82900
Dec 18, 2023132.04133.34128.00128.00126.014,200
Dec 15, 2023128.52131.28126.66131.28129.244,100
Dec 14, 2023130.80134.84129.91132.50130.443,400
Dec 13, 2023129.00131.56129.00129.26127.251,500
Dec 12, 2023131.50131.50126.42126.48124.521,400
Dec 11, 2023125.94129.34125.20125.20123.263,500
Dec 08, 2023126.22128.06124.96125.06123.121,800
Dec 07, 2023125.90128.18124.91125.40123.452,300
Dec 06, 2023127.65127.81125.50125.50123.553,100
Dec 05, 2023125.41129.88125.41125.75123.802,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...