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 |
| Aug 17, 2016 | £5,082.00 | £5,127.00 | £5,056.00 | £5,069.00 | 2 111 156 |
| Aug 16, 2016 | £5,119.00 | £5,140.00 | £5,079.00 | £5,097.00 | 2 136 368 |
| Aug 15, 2016 | £5,105.00 | £5,175.00 | £5,097.00 | £5,144.00 | 1 824 233 |
| Aug 12, 2016 | £5,154.00 | £5,162.00 | £5,085.00 | £5,105.00 | 3 660 727 |
| Aug 11, 2016 | £5,121.00 | £5,161.00 | £5,102.00 | £5,161.00 | 2 093 258 |
| Aug 10, 2016 | £5,153.00 | £5,178.00 | £5,114.00 | £5,160.00 | 2 848 698 |
| Aug 09, 2016 | £5,174.00 | £5,209.00 | £5,108.00 | £5,177.00 | 3 190 965 |
| Aug 08, 2016 | £5,188.00 | £5,268.00 | £5,117.00 | £5,190.00 | 4 201 323 |
| Aug 05, 2016 | £5,138.00 | £5,505.00 | £5,053.00 | £5,220.00 | 8 164 091 |
| Aug 04, 2016 | £5,038.00 | £5,153.00 | £4,985.50 | £5,153.00 | 4 108 567 |
| Aug 03, 2016 | £5,025.00 | £5,039.00 | £4,966.00 | £5,016.00 | 2 536 809 |
| Aug 02, 2016 | £5,068.00 | £5,085.00 | £5,002.00 | £5,002.00 | 2 378 622 |
| Aug 01, 2016 | £5,064.00 | £5,099.00 | £4,987.00 | £5,066.00 | 2 603 893 |
| Jul 29, 2016 | £5,000.00 | £5,114.00 | £4,918.00 | £5,048.00 | 4 598 093 |
| Jul 28, 2016 | £4,649.50 | £5,052.00 | £4,638.00 | £5,027.00 | 7 079 177 |
| Jul 27, 2016 | £4,662.50 | £4,702.00 | £4,640.00 | £4,690.00 | 2 500 373 |
| Jul 26, 2016 | £4,675.00 | £4,696.00 | £4,628.50 | £4,638.50 | 1 993 409 |
| Jul 25, 2016 | £4,675.50 | £4,687.50 | £4,635.50 | £4,653.50 | 3 411 490 |
| Jul 22, 2016 | £4,546.50 | £4,616.50 | £4,529.00 | £4,612.50 | 2 404 242 |
| Jul 21, 2016 | £4,562.00 | £4,573.00 | £4,523.50 | £4,523.50 | 1 930 333 |
| Jul 20, 2016 | £4,565.00 | £4,588.00 | £4,542.50 | £4,579.00 | 1 663 270 |
| Jul 19, 2016 | £4,523.00 | £4,559.00 | £4,502.50 | £4,533.50 | 1 689 340 |
| Jul 18, 2016 | £4,517.00 | £4,549.00 | £4,501.00 | £4,527.00 | 2 125 195 |
| Jul 15, 2016 | £4,470.50 | £4,510.00 | £4,460.00 | £4,502.00 | 2 891 410 |
| Jul 14, 2016 | £4,519.00 | £4,575.50 | £4,462.50 | £4,469.50 | 3 897 433 |
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.
