Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

AstraZeneca PLC (AZNs)

	Symbol	Exchange	Currency
	AZN	London	GBP	Real-time
	3LAZ	London	GBP	Real-time
	3SAZ	London	GBP	Real-time
	AZNl	BATS Europe	GBP	Delayed
	AZNs	BATS Europe	SEK	Delayed
	AZN	NASDAQ	USD	Real-time
	AZNCF	OTC Markets	USD	Delayed
	AZNN	Mexico	MXN	Delayed
	AZN	Stockholm	SEK	Real-time
	AZN	Frankfurt	EUR	Delayed
	AZN	TradeGate	EUR	Delayed
	AZN	Xetra	EUR	Delayed
	AZNPy	Frankfurt	EUR	Delayed
	AZN	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,340.62 -7.88 -0.58%

17:17:01 - Closed. Currency in SEK ( Disclaimer )

Volume: 106,993
Bid/Ask: 0.00 / 0.00
Day's Range: 1,326.50 - 1,342.50

Type: Equity

Market: Euro Zone

ISIN: GB0009895292

Overview
Profile
Historical Data

AZNs Historical Data

Assess AZN share price history. View the open price, closing price, historical highs, lows, changes and % change of the AstraZeneca stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Aug 09, 2022	1,340.62	1,327.50	1,342.50	1,326.50	106.99K	0.69%
Aug 08, 2022	1,331.43	1,348.00	1,348.00	1,329.14	209.99K	-1.08%
Aug 05, 2022	1,346.01	1,337.90	1,349.50	1,337.90	131.43K	0.78%
Aug 04, 2022	1,335.60	1,331.95	1,348.00	1,330.33	167.44K	-0.20%
Aug 03, 2022	1,338.21	1,330.61	1,346.09	1,326.50	154.42K	0.38%
Aug 02, 2022	1,333.09	1,349.25	1,359.47	1,330.50	98.02K	-0.05%
Aug 01, 2022	1,333.79	1,346.50	1,349.07	1,333.79	159.81K	-1.13%
Jul 29, 2022	1,348.97	1,325.00	1,375.50	1,325.00	282.02K	-1.25%
Jul 28, 2022	1,366.02	1,359.50	1,370.50	1,357.09	161.21K	-0.76%
Jul 27, 2022	1,376.52	1,376.32	1,381.58	1,373.00	88.32K	-0.33%
Jul 26, 2022	1,381.05	1,367.26	1,383.50	1,348.79	155.85K	3.15%
Jul 25, 2022	1,338.89	1,341.98	1,344.41	1,338.85	58.44K	0.20%
Jul 22, 2022	1,336.28	1,334.00	1,336.31	1,327.95	156.16K	0.49%
Jul 21, 2022	1,329.77	1,342.77	1,344.50	1,311.00	154.95K	-2.53%
Jul 20, 2022	1,364.28	1,386.84	1,389.62	1,356.00	66.40K	0.63%
Jul 19, 2022	1,355.77	1,380.25	1,393.00	1,355.77	153.29K	-4.30%
Jul 18, 2022	1,416.69	1,410.54	1,416.69	1,393.28	635.86K	2.33%
Jul 15, 2022	1,384.42	1,376.50	1,394.44	1,368.50	392.25K	1.34%
Jul 14, 2022	1,366.05	1,367.85	1,386.00	1,360.50	151.08K	-1.99%
Jul 13, 2022	1,393.75	1,392.97	1,410.00	1,382.00	226.99K	-1.53%
Jul 12, 2022	1,415.46	1,422.90	1,426.00	1,411.25	136.39K	0.17%
Jul 11, 2022	1,413.00	1,413.46	1,420.05	1,400.97	240.71K	0.47%

Highest: 1,426.00

Lowest: 1,311.00

Difference: 115.00

Average: 1,361.17

Change %: -4.68

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

AZN Comments

Write your thoughts about AstraZeneca PLC

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

You We Jul 26, 2022 23:30

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

iam new don't know anything doesnt even have a bank account can someone help?

0 0

Skhulile Sakhi Jun 01, 2022 14:55

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi I'm new here please help

0 0

Samuel Mankiwe May 02, 2022 16:23

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I'm happy to trade with you

0 1

Ali Faizan Mar 17, 2022 12:48

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

good.., are you free

1 2

Om Ar Mar 17, 2022 12:48

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

yeh I am..

0 0

Ramakrishna Nekkanti Feb 10, 2022 11:28

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Just buy and hold it as long as u can

0 1

Mirza Umar Jan 17, 2022 17:53

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi

0 0

Ifrax Aragsan Jan 11, 2022 9:55

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

am new here

0 0

Shaibu Oluwafemi Dec 25, 2021 4:36

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Anz is a good CIA to buy stock

0 0

Kelly Christina Nov 23, 2021 18:32

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

AZN is a good CIA to buy stocks from.

2 0

Donna Alarcon Sep 23, 2021 9:31

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

how can i invest in this company?

2 0

Ian Hussey Sep 23, 2021 9:31

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

buy their shares ?

3 0

AR Khan Sep 23, 2021 9:31

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi iam new man.

0 0

Kyaw Nyein Chan Ko Sep 23, 2021 9:31

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

where to buy share

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="230774197">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="230774197" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="230774197">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="230774197">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="231511621">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="231511621" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="231511621">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="231511621">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,488.15	+5.78	+0.08%
	DAX	13,534.97	-152.72	-1.12%
	Euro Stoxx 50	3,715.37	-41.85	-1.11%
	US 30	32,780.3	-52.2	-0.16%
	US 500	4,117.1	-23.0	-0.55%
	Nikkei 225	27,999.96	-249.28	-0.88%
	GBP Index	73.85	+0.07	+0.10%

	Brent Oil	95.61	-1.04	-1.08%
	Crude Oil WTI	89.56	-1.20	-1.32%
	Gold	1,812.55	+7.35	+0.41%
	Silver	20.462	-0.152	-0.74%
	Copper	3.5817	-0.0048	-0.13%
	London Cocoa	1,754.00	+18.00	+1.04%
	London Wheat	266.50	+2.35	+0.89%

	GBP/USD	1.2083	+0.0006	+0.05%
	EUR/USD	1.0220	+0.0025	+0.25%
	USD/JPY	134.99	-0.01	-0.00%
	EUR/GBP	0.8458	+0.0022	+0.27%
	USD/CAD	1.2889	+0.0036	+0.28%
	GBP/JPY	163.10	+0.07	+0.04%
	AUD/USD	0.6966	-0.0022	-0.32%

	Lloyds Banking	44.99	-0.24	-0.54%
	Vodafone Group PLC	122.28	+1.26	+1.04%
	Barclays	165.86	-0.14	-0.08%
	BT Group	160.95	+1.75	+1.10%
	HSBC	553.50	+8.00	+1.47%
	BHP Group Ltd	2,225.00	-18.00	-0.80%
	Exxon Mobil	90.73	+1.78	+2.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZNs	1,340.62	-7.88	-0.58%

	Name	Last	Chg. %	Vol.
	BP	422.55	+1.50%	35.05M
	Glencore	464.30	-0.23%	25.32M
	BAE Systems	798.80	+0.91%	18.84M
	Shell	2,184.5	+1.06%	9.64M
	GSK plc	1,646.80	-0.76%	6.38M
	Unilever	3,993.5	-0.21%	3.00M
	AstraZeneca	10,842.0	+1.20%	1.04M

	Name	Last	Chg. %	Vol.
	Magnit DRC	16.28	+1000.00%	8.00K
	Novatek DRC	55.50	+1000.00%	1.99K
	Tatneft ADR	14.15	+502.13%	178.53K
	Norilskiy Nikel ADR	9.10	+381.48%	26.00K
	RPS Group	203.00	+73.50%	17.45M
	Bluejay Mining	7.39	+43.49%	19.16M
	Artemis Resources	2.95	+37.21%	10.78M

	Name	Last	Chg. %	Vol.
	Dassault Aviation	146.60	-84.13%	24.50K
	BioGaia B	91.20	-82.31%	13.57K
	H Lundbeck B	34.16	-80.34%	67.65K
	Dassault Systemes	42.02	-79.93%	149.01K
	Tilray	3.96	-78.13%	0
	Atlas Copco B	99.72	-73.61%	123.36K
	Rosneft DRC	0.20	-66.77%	29.25K