|
Market Closed -
NYSE
02:30:02 04/11/2026 am IST
|
5-day change | 1st Jan Change | ||
| 183.88 USD | -1.45% |
|
+8.11% | +100.02% |
| 03/11 | AstraZeneca PLC : DZ Bank keeps its Buy rating | ZD |
| 03/11 | Bernstein Lifts AstraZeneca PT, Affirms Outperform Rating | MT |
Stock exchange
NYSE
AZN 183.88 $
-1.45%
71Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AZN | 183.88USD | -1.45% | 71Cr $ | ||
| AZN | 13,760.00GBX | -0.72% | 2.85TCr p | ||
NYSE
| AZN | 169.51USD | -0.34% | 29Cr $ | |
|
Nasdaq Stockholm
| AZN | 1,811.00SEK | -0.17% | 95Cr kr | |
|
CBOE
| AZN | 13,787.00GBX | -0.34% | 643.06Cr p | |
|
CBOE
| AZNs | 1,814.25SEK | -0.15% | 50Cr kr | |
|
CBOE
| AZN | 183.92USD | -1.44% | 1.79Cr $ | |
|
Mexican S.E.
| AZN1 N | 3,214.04MXN | +0.46% | 2.08Cr $ | |
|
Tradegate
| ZEG | 164.35EUR | -1.44% | 8L € | |
|
CBOE
| AZN | 1,815.00SEK | -0.14% | 43.85L kr | |
|
Deutsche Boerse AG
| ZEG | 164.95EUR | -0.78% | 2L € | |
|
Börse Stuttgart
| ZEG | 163.60EUR | -1.95% | 55.62T € | |
|
Boerse Muenchen
| ZEG | 164.35EUR | -1.44% | 21.37T € | |
|
Berne S.E.
| 000982352 | 153.02CHF | +1.96% | 306.03 CHF | |
| AZN | 76,800.00ARS | -0.90% | 25Cr $ | ||
|
Buenos Aires S.E.
| AZND | 49.47USD | +0.84% | 1.58T $ | |
| A1ZN34 | 167.27BRL | +17.49% | 90.83T R$ |
Quotes 5-day view: AstraZeneca PLC
Delayed Quote NYSE
| 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | |
|---|---|---|---|---|---|
| Last | $169.51 | $174.40 | $186.65 | $186.58 | $183.88 |
| Volume | 16,98,109 | 37,15,613 | 54,65,705 | 26,99,445 | 38,85,246 |
| Change | -0.34% | +2.88% | +7.02% | -0.04% | -1.45% |
| Opening | $168.65 | $173.26 | $183.59 | $184.59 | $186.11 |
| High | $171.94 | $175.35 | $188.39 | $187.94 | $187.36 |
| Low | $167.96 | $172.87 | $183.10 | $184.52 | $182.93 |
Performance
| 1 day | -1.45% | ||
| Current month | +98.21% | ||
| Current year | +100.02% | ||
| 1 year | +124.16% | ||
| 3 years | +187.09% | ||
| 5 years | +188.08% | ||
| 10 years | +564.79% |
Volumes
marketsDaily volume
38,85,245
Estimated daily volume
38,85,245
Avg. Volume 20 sessions
32,92,173
Daily volume ratio
1.18
Avg. Volume 20 sessions USD
60,53,64,771.24
Record volume 1
6,55,40,180
Record volume 2
5,74,65,880
Record volume 3
5,63,46,570
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,88,45,23,32,481
Net sales (USD)
58,73,90,00,000
Number of employees
96,100
Sales / Employee (USD)
6,11,228
Free-Float
96.62%
Free-Float capitalization (USD)
2,78,71,28,72,021
Average Daily Capital Traded
0.21%
Indicators
Moving average 5 days
180.2
Moving average 20 days
167.48
Moving average 50 days
164.89
Moving average 100 days
168.54
Price spread / (MMA5)
-2.00%
Price spread / (MMA20)
-8.92%
Price spread / (MMA50)
-10.33%
Price spread / (MMA100)
-8.34%
STIM
RSI 9 days
81.28
RSI 14 days
75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.45% | +8.11% | +124.16% | +187.09% | 29TCr | |
| -0.11% | +9.94% | +57.20% | +148.21% | 1,25700Cr | |
| -1.62% | -0.95% | +42.90% | +75.88% | 65TCr | |
| -0.98% | -0.14% | +34.93% | +102.23% | 51TCr | |
| -1.56% | -2.01% | +50.67% | +64.81% | 39TCr | |
| -2.49% | +2.01% | +75.38% | +39.94% | 37TCr | |
| -0.02% | +2.11% | +32.16% | +57.79% | 30TCr | |
| -0.72% | +7.32% | +11.29% | +33.98% | 29TCr | |
| -0.90% | +2.97% | +55.67% | +70.93% | 25TCr | |
| -1.68% | +5.27% | +37.21% | +105.26% | 21TCr | |
| Average | -1.15% | +3.31% | +52.16% | +88.61% | 45.15TCr | |
| Weighted average by Cap. | -0.98% | +4.15% | +52.18% | +99.44% |
Historical Quotes: AstraZeneca PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
16.Qfeveh5qzXeVc02MrevaSANEydbYYQ3QQTt3NIy3LT8.D5HfO0wmhyjSSgvl4aGbCTsLn-aTJj-9OHwAet79W1EToIIxdxmSPsEDCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:02 am | 183.88 | 1,48,163 | 19,31,813 |
| 02:29:59 am | 183.93 | 335 | 17,83,650 |
| 02:29:59 am | 183.93 | 100 | 17,83,315 |
| 02:29:59 am | 183.93 | 200 | 17,83,215 |
| 02:29:59 am | 183.93 | 100 | 17,83,015 |
| 02:29:59 am | 183.90 | 100 | 17,82,915 |
| 02:29:58 am | 183.92 | 142 | 17,82,815 |
| 02:29:58 am | 183.90 | 100 | 17,82,673 |
| 02:29:58 am | 183.92 | 163 | 17,82,573 |
| 02:29:57 am | 183.93 | 128 | 17,82,410 |
Price Extremes
| Current year | 89.04 |  | 187.36 |
| 1 year | 81.02 | | 187.36 |
| 3 years | 60.47 | | 187.36 |
| 5 years | 52.65 | | 187.36 |
| 10 years | 25.55 | | 187.36 |
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
