EODData

FRA, ZEG: AstraZeneca PLC

01 Oct 2025
LAST:

144.0

CHANGE:
 10.95
OPEN:
129.6
HIGH:
144.1
ASK:
0.0
VOLUME:
0
CHG(%):
8.23
PREV:
133.1
LOW:
129.6
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Oct 25129.6144.1129.6144.00
30 Sep 25126.2133.1125.2133.10
29 Sep 25126.5127.7126.5127.2156
26 Sep 25125.0125.3125.0125.3665
25 Sep 25127.5127.8127.2127.3212
24 Sep 25128.8128.8127.3127.8123
23 Sep 25132.1132.1129.6129.9505
22 Sep 25128.4132.4128.4132.45
19 Sep 25129.8130.3129.8130.3225
18 Sep 25131.7131.7130.1130.1205

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.

TECHNICAL INDICATORS

MA5:131.35
MA10:130.71
MA20:134.18
MA50:132.82
MA100:128.00
MA200:130.14
STO9:99.73
STO14:99.73
RSI14:57.97
MTM14:5.70
ROC14:0.04
ATR:3.49
Week High:144.05
Week Low:125.00
Month High:145.95
Month Low:125.00
Year High:148.71
Year Low:113.59
Volatility:5.05

RECENT SPLITS

Date Ratio
27 Jul 20152-1