XLON:AZN
AstraZeneca PLC Stock Price (Quote)
£12,166.00
-6.00 (-0.0493%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £10,764.00 | £12,488.00 | Thursday, 16th May 2024 AZN.L stock ended at £12,166.00. This is 0.0493% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.41% from a day low at £12,076.00 to a day high of £12,246.00. |
90 days | £9,822.00 | £12,488.00 | |
52 weeks | £9,463.00 | £12,488.00 |
Date | Open | High | Low | Close | Volume |
Mar 08, 2023 | £10,850.00 | £10,850.00 | £10,850.00 | £10,850.00 | 0 |
Mar 07, 2023 | £10,738.00 | £10,905.10 | £10,724.00 | £10,850.00 | 3 069 513 |
Mar 06, 2023 | £10,818.00 | £10,818.00 | £10,688.00 | £10,742.00 | 1 104 197 |
Mar 03, 2023 | £10,848.00 | £10,884.00 | £10,784.00 | £10,784.00 | 1 621 692 |
Mar 02, 2023 | £10,816.00 | £10,864.00 | £10,752.00 | £10,864.00 | 1 455 371 |
Mar 01, 2023 | £10,874.00 | £10,898.00 | £10,786.00 | £10,816.00 | 2 258 745 |
Feb 28, 2023 | £11,060.00 | £11,114.00 | £10,827.10 | £10,880.00 | 2 069 269 |
Feb 27, 2023 | £11,036.00 | £11,162.00 | £11,030.00 | £11,098.00 | 823 729 |
Feb 24, 2023 | £11,192.00 | £11,229.44 | £11,096.00 | £11,100.00 | 1 202 752 |
Feb 23, 2023 | £11,332.00 | £11,386.00 | £11,170.00 | £11,210.00 | 1 573 474 |
Feb 22, 2023 | £11,594.00 | £11,606.00 | £11,440.00 | £11,500.00 | 1 366 186 |
Feb 21, 2023 | £11,532.00 | £11,680.00 | £11,516.00 | £11,570.00 | 1 859 003 |
Feb 20, 2023 | £11,500.00 | £11,566.00 | £11,458.00 | £11,540.00 | 809 230 |
Feb 17, 2023 | £11,316.00 | £11,486.00 | £11,316.00 | £11,486.00 | 1 669 602 |
Feb 16, 2023 | £11,560.00 | £11,626.00 | £11,296.90 | £11,362.00 | 1 597 561 |
Feb 15, 2023 | £11,528.00 | £11,600.90 | £11,434.00 | £11,568.00 | 1 703 730 |
Feb 14, 2023 | £11,476.00 | £11,600.00 | £11,476.00 | £11,518.00 | 1 719 751 |
Feb 13, 2023 | £11,376.00 | £11,466.00 | £11,296.00 | £11,422.00 | 4 146 069 |
Feb 10, 2023 | £11,162.00 | £11,392.00 | £11,130.00 | £11,390.00 | 3 429 137 |
Feb 09, 2023 | £11,042.00 | £11,348.00 | £10,878.00 | £11,190.00 | 6 394 466 |
Feb 08, 2023 | £10,682.00 | £10,844.00 | £10,662.00 | £10,752.00 | 1 741 669 |
Feb 07, 2023 | £10,566.00 | £10,626.00 | £10,540.00 | £10,586.00 | 1 311 927 |
Feb 06, 2023 | £10,454.00 | £10,611.29 | £10,406.00 | £10,580.00 | 5 451 366 |
Feb 03, 2023 | £10,274.00 | £10,578.00 | £10,274.00 | £10,578.00 | 1 761 511 |
Feb 02, 2023 | £10,330.00 | £10,342.00 | £10,184.92 | £10,250.00 | 1 840 106 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AZN.L stock historical prices to predict future price movements?
Trend Analysis: Examine the AZN.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AZN.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.