PINK:AZNCF
AstraZeneca PLC Stock Price (Quote)
$151.02
+0.0240 (+0.0159%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.65 | $152.66 | Wednesday, 1st May 2024 AZNCF stock ended at $151.02. This is 0.0159% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $149.00 to a day high of $151.02. |
| 90 days | $118.16 | $152.66 | |
| 52 weeks | $118.16 | $152.66 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $149.00 | $151.02 | $149.00 | $151.02 | 901 |
| Apr 30, 2024 | $146.25 | $151.00 | $146.25 | $151.00 | 1 836 |
| Apr 29, 2024 | $146.25 | $152.66 | $146.25 | $146.25 | 16 580 |
| Apr 26, 2024 | $148.32 | $150.78 | $142.65 | $145.10 | 55 765 |
| Apr 25, 2024 | $150.85 | $150.85 | $146.05 | $146.05 | 9 228 |
| Apr 24, 2024 | $135.35 | $135.35 | $135.35 | $135.35 | 278 |
| Apr 23, 2024 | $140.06 | $143.40 | $139.51 | $140.30 | 1 461 |
| Apr 22, 2024 | $138.25 | $140.47 | $136.35 | $138.73 | 3 502 |
| Apr 19, 2024 | $135.63 | $136.20 | $133.20 | $136.20 | 1 697 |
| Apr 18, 2024 | $138.06 | $138.24 | $133.20 | $138.24 | 752 |
| Apr 17, 2024 | $140.15 | $140.15 | $140.15 | $140.15 | 226 |
| Apr 16, 2024 | $138.80 | $138.80 | $135.30 | $135.31 | 1 094 |
| Apr 15, 2024 | $137.20 | $137.20 | $135.94 | $135.94 | 764 |
| Apr 12, 2024 | $136.75 | $138.88 | $136.32 | $138.88 | 874 |
| Apr 11, 2024 | $138.25 | $139.85 | $136.50 | $136.50 | 1 382 |
| Apr 10, 2024 | $134.20 | $136.25 | $134.20 | $136.25 | 629 |
| Apr 09, 2024 | $133.91 | $137.10 | $133.91 | $134.76 | 1 248 |
| Apr 08, 2024 | $128.65 | $136.64 | $128.65 | $136.64 | 1 260 |
| Apr 05, 2024 | $133.40 | $133.40 | $133.22 | $133.22 | 924 |
| Apr 04, 2024 | $136.00 | $137.35 | $136.00 | $137.35 | 650 |
| Apr 03, 2024 | $134.64 | $134.64 | $129.71 | $131.76 | 1 469 |
| Apr 02, 2024 | $131.66 | $131.66 | $131.66 | $131.66 | 398 |
| Apr 01, 2024 | $129.54 | $135.84 | $129.54 | $135.80 | 1 496 |
| Mar 28, 2024 | $135.90 | $136.96 | $133.98 | $136.96 | 2 850 |
| Mar 27, 2024 | $133.00 | $135.08 | $133.00 | $134.70 | 2 917 |
