|
Market Closed -
Other stock markets
|
After hours 01:00:00 | |||
| 183.86 USD | -3.04% |
|
182.14 | -0.94% |
| 04:45am | AstraZeneca to Partner with Abbisko Therapeutics on Combination Therapy for Non-small Cell Lung Cancer | MT |
| 04:36am | Abbisko Unit Teams Up With AstraZeneca for Lung Cancer Drug Trial | MT |
Quotes 5-day view: AstraZeneca PLC
Delayed Quote NYSE
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | 01/07/2026 | |
|---|---|---|---|---|---|
| Last | US$188.41 | US$190.95 | US$189.62 | US$183.86 | US$183.86 |
| Volume | 3,235,391 | 1,644,471 | 2,598,709 | 2,115,467 | 2,115,466 |
| Change | +1.47% | +1.35% | -0.70% | -3.04% | -3.04% |
| Opening | US$184.28 | US$189.25 | US$190.31 | US$187.07 | US$187.07 |
| High | US$189.57 | US$191.13 | US$190.46 | US$187.65 | US$187.65 |
| Low | US$184.28 | US$188.45 | US$186.16 | US$183.49 | US$183.49 |
Performance
| 1 day | -3.04% | ||
| Current month | +98.19% | ||
| 6 months | +100.79% | ||
| Current year | +100.00% | ||
| 1 year | +158.48% | ||
| 3 years | +181.78% | ||
| 5 years | +202.45% | ||
| 10 years | +509.82% |
Volumes
marketsDaily volume
2,115,466
Estimated daily volume
2,115,466
Avg. Volume 20 sessions
1,979,288
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
363,911,891.68
Record volume 1
65,540,180
Record volume 2
57,465,880
Record volume 3
56,346,570
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
285,331,953,975
Net sales (USD)
58,739,000,000
Number of employees
96,100
Sales / Employee (USD)
611,228
Free-Float
96.63 %
Free-Float capitalization (USD)
275,713,759,607
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
187.7
Moving average 20 days
181.52
Moving average 50 days
184.54
Moving average 100 days
191.24
Price spread / (MMA5)
+2.09%
Price spread / (MMA20)
-1.27%
Price spread / (MMA50)
+0.37%
Price spread / (MMA100)
+4.01%
STIM
RSI 9 days
65.26
RSI 14 days
59.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.04% | +0.46% | +158.48% | +181.78% | 285B | |
| -0.64% | +6.67% | +53.59% | +154.11% | 1,063B | |
| +0.00% | +5.39% | +62.89% | +53.44% | 611B | |
| -0.23% | +6.88% | +32.14% | +86.34% | 444B | |
| -1.20% | -0.96% | +26.12% | +20.22% | 324B | |
| -1.25% | +0.53% | +27.68% | +38.89% | 283B | |
| +2.99% | +4.00% | -26.09% | -41.06% | 219B | |
| -0.22% | +2.82% | +24.37% | +62.75% | 195B | |
| -0.29% | +0.65% | +12.75% | +63.45% | 156B | |
| -0.83% | -0.67% | -4.63% | -34.90% | 136B | |
| Average | -0.20% | +2.58% | +36.73% | +58.50% | 371.68B | |
| Weighted average by Cap. | -0.42% | +4.27% | +46.17% | +84.11% |
Historical Quotes: AstraZeneca PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d2eaae65c697ec084d171ad.lrLjHzXt3-R4r17hYzPnumC0jNG4AiOzzPj-1xweRS4.o4OEU1GevaAvyWmFDHaK9jDO9bLgaRWDroyygCorMl7c07R7U6eYjU3FZg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 183.86 | 125,172 | 1,347,075 |
| 21:00:00 | 183.94 | 100 | 1,221,903 |
| 21:00:00 | 184.01 | 100 | 1,221,803 |
| 20:59:59 | 183.86 | 100 | 1,221,703 |
| 20:59:59 | 183.87 | 100 | 1,221,603 |
| 20:59:59 | 183.88 | 100 | 1,221,503 |
| 20:59:59 | 183.94 | 100 | 1,221,403 |
| 20:59:59 | 183.94 | 100 | 1,221,303 |
| 20:59:59 | 183.94 | 100 | 1,221,203 |
| 20:59:59 | 183.91 | 100 | 1,221,103 |
Course Extremes
| Current year | 89.04 |  | 187.65 |
| 1 year | 68.62 | | 187.65 |
| 3 years | 60.47 | | 187.65 |
| 5 years | 52.65 | | 187.65 |
| 10 years | 25.55 | | 187.65 |
Monthly variations
Annual variations
| 2026 | +0.91% | ||
| 2025 | +40.31% | ||
| 2024 | -2.72% | ||
| 2023 | -0.66% | ||
| 2022 | +16.39% | ||
| 2021 | +16.52% | ||
| 2020 | +0.26% | ||
| 2019 | +31.28% | ||
| 2018 | +9.45% | ||
| 2017 | +27.01% | ||
| 2016 | -19.53% | ||
| 2015 | -3.52% | ||
| 2014 | +18.54% | ||
| 2013 | +25.60% | ||
| 2012 | +2.12% | ||
| 2011 | +0.22% | ||
| 2010 | -1.60% | ||
| 2009 | +14.40% | ||
| 2008 | -4.18% | ||
| 2007 | -20.27% | ||
| 2006 | +10.50% | ||
| 2005 | +33.55% | ||
| 2004 | -24.78% | ||
| 2003 | +37.87% | ||
| 2002 | -22.30% | ||
| 2001 | -10.21% | ||
| 2000 | +20.47% | ||
| 1999 | -6.96% | ||
| 1998 | +27.44% | ||
| 1997 | +24.89% | ||
| 1996 | +45.74% | ||
| 1995 | +40.67% | ||
| 1994 | +10.59% | ||
| 1993 | +23.32% |
- Stock Market
- Stocks
- AZN Stock
- AZN Stock
- Quotes AstraZeneca PLC
Select your edition
All financial news and data tailored to specific country editions
