EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZEG: AstraZeneca PLC

21 May 2026
LAST:

161.8

CHANGE:
 0.75		OPEN:
160.1		HIGH:
163.0		ASK:
0.0		VOLUME:
0
CHG(%):
0.47		PREV:
161.0		LOW:
160.1		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 26160.1163.0160.1161.80
20 May 26158.2161.0158.2161.00
19 May 26157.7160.6157.7160.12.3K
18 May 26156.1161.4156.1161.40
15 May 26157.4159.6156.5156.9457
14 May 26160.1160.4159.9160.20
13 May 26157.6158.0157.4157.40
12 May 26154.0157.4153.3157.40
11 May 26154.1158.8154.1158.80
08 May 26153.8154.2153.0154.2133

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:30.79 
PEG Ratio:1.14 
Price to Sales:4.20 
Price to Book:6.28 
Profit Margin:0.16 
Operating Margin:0.24 
Return on Assets:0.09 
Return on Equity:0.22 
Revenue:49.379B 
EBITDA:15.313B 

TECHNICAL INDICATORS

MA5:160.221.0%
MA10:158.901.8%
MA20:160.360.9%
MA50:165.392.3%
MA100:164.231.5%
MA200:152.566.0%
STO9:80.17 
STO14:86.36 
RSI14:52.28
MTM14:0.45
ROC14:0.00 
ATR:3.70 
Week High:162.950.7%
Week Low:156.103.6%
Month High:170.205.2%
Month Low:152.956.0%
Year High:180.4511.6%
Year Low:117.3237.9%
Volatility:7.84 

RECENT SPLITS

Date Ratio
27 Jul 20152-1

RECENT DIVIDENDS

Date Amount
07 Aug 2025$0.88
20 Feb 2025$1.94
08 Aug 2024$0.89
22 Feb 2024$1.80
10 Aug 2023$0.83
23 Feb 2023$1.88
11 Aug 2022$0.88
24 Feb 2022$1.67
12 Aug 2021$0.75
25 Feb 2021$1.58