Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astrazeneca Adr (0A4J) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 77.03906 77.03906 77.03906 77.03906 0
13th Mar 2025 (Thu) 77.03906 77.03906 77.03906 77.03906 66
12th Mar 2025 (Wed) 74.87071 74.87071 74.87071 74.87071 465
11th Mar 2025 (Tue) 74.34721 74.34721 74.34721 74.34721 104
10th Mar 2025 (Mon) 77.48127 77.48127 77.48127 77.48127 0
7th Mar 2025 (Fri) 77.48127 77.48127 77.48127 77.48127 0
6th Mar 2025 (Thu) 77.48127 77.48127 77.48127 77.48127 77
5th Mar 2025 (Wed) 77.20602 77.20602 77.20602 77.20602 17
4th Mar 2025 (Tue) 77.1358 77.1358 77.1358 77.1358 552
3rd Mar 2025 (Mon) 75.77752 75.77752 75.77752 75.77752 272
28th Feb 2025 (Fri) 75.70822 75.70822 75.70822 75.70822 76
27th Feb 2025 (Thu) 75.39 75.39 75.39 75.39 80
26th Feb 2025 (Wed) 75.79194 75.79194 75.79194 75.79194 3
25th Feb 2025 (Tue) 75.89874 75.89874 75.89874 75.89874 42
24th Feb 2025 (Mon) 73.81613 73.81613 73.81613 73.81613 0
21st Feb 2025 (Fri) 73.81613 73.81613 73.81613 73.81613 44
20th Feb 2025 (Thu) 74.65131 74.65131 74.65131 74.65131 0
19th Feb 2025 (Wed) 74.65131 74.65131 74.65131 74.65131 0
18th Feb 2025 (Tue) 74.65131 74.65131 74.65131 74.65131 154
17th Feb 2025 (Mon) 74.02712 74.02712 74.02712 74.02712 0
14th Feb 2025 (Fri) 74.02712 74.02712 74.02712 74.02712 22
13th Feb 2025 (Thu) 75.08426 75.08426 75.08426 75.08426 201
12th Feb 2025 (Wed) 71.92116 71.92116 71.92116 71.92116 0
11th Feb 2025 (Tue) 71.92116 71.92116 71.92116 71.92116 10
10th Feb 2025 (Mon) 73.08377 73.08377 73.08377 73.08377 13
7th Feb 2025 (Fri) 72.1548 72.1548 72.1548 72.1548 237
6th Feb 2025 (Thu) 74.30713 74.30713 74.30713 74.30713 165
5th Feb 2025 (Wed) 69.61201 69.61201 69.61201 69.61201 35
4th Feb 2025 (Tue) 68.76401 68.76401 68.76401 68.76401 19
3rd Feb 2025 (Mon) 69.50183 69.50183 69.50183 69.50183 22
31st Jan 2025 (Fri) 67.0294 67.0294 67.0294 67.0294 11,621
30th Jan 2025 (Thu) 67.0294 67.0294 67.0294 67.0294 11,791
29th Jan 2025 (Wed) 67.0294 67.0294 67.0294 67.0294 7,045
28th Jan 2025 (Tue) 67.0294 67.0294 67.0294 67.0294 7,725
27th Jan 2025 (Mon) 67.0294 67.0294 67.0294 67.0294 14,635
24th Jan 2025 (Fri) 67.0294 67.0294 67.0294 67.0294 16,458
23rd Jan 2025 (Thu) 67.0294 67.0294 67.0294 67.0294 9,844
22nd Jan 2025 (Wed) 67.0294 67.0294 67.0294 67.0294 28,137
21st Jan 2025 (Tue) 67.0294 67.0294 67.0294 67.0294 10,371
20th Jan 2025 (Mon) 67.0294 67.0294 67.0294 67.0294 0
17th Jan 2025 (Fri) 67.54528 67.54528 67.54528 67.54528 13,848
16th Jan 2025 (Thu) 67.54528 67.54528 67.54528 67.54528 17,944
15th Jan 2025 (Wed) 67.54528 67.54528 67.54528 67.54528 9,101
14th Jan 2025 (Tue) 67.54528 67.54528 67.54528 67.54528 3,690
FTSE 100 Latest
Value8,595.28
Change52.72