Quotes 5-day view: AstraZeneca PLC

Delayed Quote London S.E.
AstraZeneca PLC(AZN) : Historical Chart (5-day)
  2025-02-11 2025-02-12 2025-02-13 2025-02-14 2025-02-17
Last 11624 p 11802 p 11964 p 11708 p 11714 p
Volume 11 271 760 4 282 148 4 659 511 3 001 390 719 403
Change -0.80% +1.53% +1.37% -2.14% +0.05%
Opening 11,688.00 p 11,670.00 p 12,002.00 p 11,844.00 p 11,682.00 p
High 11,710.00 p 11,832.00 p 12,060.00 p 11,908.00 p 11,734.00 p
Low 11,538.01 p 11,580.00 p 11,852.00 p 11,678.00 p 11,644.00 p

Performance

1 day+0.72%
1 week+1.41%
Current month+3.91%
1 month+9.21%
3 months+18.89%
6 months-9.67%
Current year+12.61%
1 year+13.15%
3 years+33.94%
5 years+56.73%
10 years+162.83%

Volumes

markets
Daily volume
1 186 948
Estimated daily volume
1 186 948
Avg. Volume 20 sessions
1 399 368
Daily volume ratio
0.85
Avg. Volume 20 sessions GBX
16 495 749 984.00
Avg. Volume 20 sessions USD
16 495 749 984.00
Record volume 1
73 792 330
Record volume 2
60 291 380
Record volume 3
47 761 740
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (GBX)
229 108 684 565
Capitalization (USD)
229 108 684 565
Net sales (USD)
54 073 000 000
Number of employees
89 900
Sales / Employee (USD)
601 479
Free-Float
96.62 %
Free-Float capitalization (GBX)
221 353 626 487
Free-Float capitalization (USD)
221 353 626 487
Average Daily Capital Traded
7.2%

Indicators

Moving average 5 days
11 762.40
Moving average 20 days
11 342.80
Moving average 50 days
10 893.64
Moving average 100 days
10 983.07
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
-3.78%
Price spread / (MMA50)
-7.59%
Price spread / (MMA100)
-6.83%
STIM
RSI 9 days
59.81
RSI 14 days
61.11

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.63%+1.41%+13.15%+33.94% 229B
+1.63%-1.05%+13.26%+256.16% 760B
-0.96%-1.01%-2.09%-5.39% 376B
+3.09%-2.20%-31.59%+77.39% 355B
+1.98%+2.27%+11.63%+36.21% 340B
+0.20%+2.32%+27.11%-13.91% 262B
-0.12%-3.84%-34.67%+8.96% 210B
+0.45%-1.91%+7.38%+20.47% 210B
-0.17%-2.06%+2.48%+31.61% 156B
+0.10%-0.12%-7.58%-47.46% 145B
Average +0.69%-1.47%-0.09%+39.80% 304.45B
Weighted average by Cap. +0.96%-1.86%+1.88%+79.13%
See all sector performances

Historical Quotes: AstraZeneca PLC

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

7.wHQuSpIoaWwOyh7pnDQYuBMWQXM9kYBA8n0VXIoPOBg.kx1HL8ZiLFxPo2-D-mVx60VmFRcJptk2oQ5MLd5KfG6rN2Q7ynwcBWeoaQ
DatePriceVolumeDaily volume
11:30:00 am 11,778.0019564,799
11:30:00 am 11,778.0063564,780
11:29:59 am 11,776.0032564,717
11:29:55 am 11,776.0083564,685
11:29:55 am 11,776.0066564,602
11:29:55 am 11,778.0080564,536
11:29:55 am 11,778.0061564,456
11:29:55 am 11,778.0050564,395
11:29:55 am 11,778.0063564,345
Chart AstraZeneca PLC
More charts

Course Extremes

1 week
11 580.00
Extreme 11580
12 060.00
1 month
10 790.00
Extreme 10790
12 060.00
Current year
10 314.00
Extreme 10314
12 060.00
1 year
9 670.00
Extreme 9670
13 388.00
3 years
8 326.00
Extreme 8326
13 388.00
5 years
5 871.00
Extreme 5871
13 388.00
10 years
3 680.00
Extreme 3680
13 388.00

Monthly variations

Annual variations

2025+11.90%
2024-1.25%
2023-5.51%
2022+29.27%
2021+18.49%
2020-3.72%
2019+29.52%
2018+14.68%
2017+15.40%
2016-3.88%
2015+1.34%
2014+27.44%
2013+22.86%
2012-2.20%
2011+1.81%
2010+0.40%
2009+3.69%
2008+29.71%
2007-21.14%
2006-3.00%
2005+49.76%
2004-29.51%
2003+20.72%
2002-28.34%
2001-8.21%
2000+31.43%
1999-1.87%
1998+22.29%
1997+29.89%
1996+32.22%
1995+41.75%
1994+4.58%
1993+26.58%
  1. Stock Market
  2. Equities
  3. AZN Stock
  4. Quotes AstraZeneca PLC