AstraZeneca PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	140.00	141.00	140.00	140.86	140.86	887
2026-10-19	138.67	138.67	138.16	138.39	138.39	236
2026-10-16	143.33	143.33	138.81	139.90	139.90	1,248
2026-10-15	137.84	142.91	137.84	141.74	141.74	547
2026-10-14	133.39	136.56	133.13	136.56	136.56	20
2026-10-13	134.04	135.16	130.46	131.44	131.44	3,825
2026-10-09	133.40	133.40	131.77	132.90	132.90	100
2026-10-08	134.50	134.50	131.10	132.66	132.66	611
2026-10-07	132.16	134.42	132.16	134.42	134.42	1,323
2026-10-06	131.44	132.06	130.00	131.81	131.81	1,797
2026-10-05	132.00	132.00	129.48	131.00	131.00	1,765
2026-10-02	137.43	137.84	136.00	136.35	136.35	3,674
2026-10-01	139.10	139.10	137.00	137.87	137.87	346
2026-09-30	139.84	141.44	139.48	140.09	140.09	113
2026-09-29	145.94	145.94	142.60	142.70	142.70	111
2026-09-28	144.23	144.49	144.14	144.49	144.49	261
2026-09-25	142.68	144.14	142.68	144.14	144.14	764
2026-09-24	142.28	142.28	142.24	142.24	142.24	66
2026-09-23	142.21	142.96	140.55	140.55	140.55	522
2026-09-22	144.05	148.93	143.11	148.93	148.93	11
2026-09-21	142.67	143.99	142.67	142.73	142.73	114

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.