Astrazeneca Historical Data - ZEGA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Astrazeneca (ZEGA)
Astrazeneca (ZEGA) Historical

Astrazeneca (ZEGA)

65.00

0.00

(0.00%)

Closed January 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.51515151515	66	66	63	345	63.87753918	DE
4	3	4.83870967742	62	66	60.5	353	63.79764151	DE
12	-5	-7.14285714286	70	70	58.5	429	62.79743966	DE
26	-7	-9.72222222222	72	79.5	58.5	370	67.60764493	DE
52	3.5	5.69105691057	61.5	79.5	56.5	357	66.03032823	DE
156	2	3.1746031746	63	79.5	56.5	346	64.90874764	DE
260	2	3.1746031746	63	79.5	56.5	346	64.90874764	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	64.5	-0.5	-0.77	65.5	65.5	64.5	118
1737062820	65	1.5	2.36	64	65	64	185
1736976420	63.5	0	0.00	63.5	63.5	63	1009
1736890020	63.5	-1	-1.55	64.5	64.5	63.5	261
1736803620	64.5	-1	-1.53	65	65	64.5	163
1736544420	65.5	0	0.00	66	66	65.5	105
1736458020	65.5	1.5	2.34	64.5	65.5	64.5	293
1736371620	64	-0.5	-0.78	64.5	64.5	64	95
1736285220	64.5	0	0.00	64.5	65	64.5	215
1736198820	64.5	0	0.00	64.5	64.5	64	780
1735939620	64.5	-0.5	-0.77	64.5	64.5	64.5	286
1735853220	65	1	1.56	63.5	65	63.5	335
1735594020	64	0.5	0.79	64	64	63	5
1735334820	63.5	0	0.00	63.5	64	63	110
1734989220	63.5	2.5	4.10	63	63.5	63	861
1734730020	61	-2	-3.17	62	62	60.5	597
1734643620	63	0.5	0.80	62.5	63	62.5	299
1734557220	62.5	-0.5	-0.79	63.5	63.5	62.5	438
1734470820	63	-0.5	-0.79	62.5	63	62.5	54
1734384420	63.5	0.5	0.79	63	64	63	173
1734125220	63	-1	-1.56	64	64	63	281
1734038820	64	0	0.00	63.5	64	63.5	58
1733952420	64	-0.5	-0.78	64	64	64	105
1733866020	64.5	-0.5	-0.77	64.5	64.5	64.5	41
1733779620	65	0.5	0.78	65.5	65.5	64.5	95
1733520420	64.5	0.5	0.78	64	64.5	64	164
1733434020	64	0.5	0.79	63.5	64	63.5	551
1733347620	63.5	-0.5	-0.78	63.5	63.5	63.5	1
1733261220	64	0	0.00	64	64	64	81
1733174820	64	0	0.00	65.5	65.5	64	617
1732915620	64	0	0.00	64	64	64	542
1732829220	64	0	0.00	64	64.5	63.5	599
1732742820	64	0.5	0.79	62.5	64	62.5	398
1732656420	63.5	0	0.00	63.5	63.5	63.5	65
1732570020	63.5	0.5	0.79	63	64.5	63	422
1732310820	63	2.5	4.13	61.5	63.5	61.5	585
1732224420	60.5	0.5	0.83	60	61	60	209
1732138020	60	-0.5	-0.83	60.5	61	60	651
1732051620	60.5	0.5	0.83	59.5	60.5	59.5	196
1731965220	60	-0.5	-0.83	59.5	60	59.5	131
1731705960	60.5	-2	-3.20	62	62	60.5	1061
1731619560	62.5	1	1.63	62.5	62.5	62.5	10
1731533160	61.5	-0.5	-0.81	62.5	63.5	61	636
1731446820	62	1	1.64	61.5	62	59.5	1271
1731360420	61	0.5	0.83	60.5	61	60.5	511
1731101220	60.5	1	1.68	60	60.5	60	896
1731014760	59.5	0	0.00	59.5	59.5	58.5	513
1730928360	59.5	-1.5	-2.46	62	62	59.5	2544
1730841960	61	-5.5	-8.27	65	65	59.5	661
1730755560	66.5	0	0.00	66	66.5	65.5	1831
1730496360	66.5	1	1.53	64.5	66.5	64.5	678
1730409960	65.5	-2	-2.96	66	66	65.5	126
1730323560	67.5	-2	-2.88	69.5	69.5	66	244
1730237160	69.5	0	0.00	69.5	69.5	69.5	0
1730150760	69.5	-0.5	-0.71	69.5	69.5	69.5	20
1729888020	70	-2	-2.78	70	70	69.5	103
1729801560	72	0	0.00	72	72	72	0
1729715160	72	0.5	0.70	72	72	71.5	76
1729628760	71.5	0	0.00	71	71.5	70.5	37
1729542360	71.5	0	0.00	71.5	71.5	71.5	70
1729283160	71.5	-1	-1.38	72	72	71.5	163

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions