EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZEGA: AstraZeneca PLC

02 Oct 2025
LAST:

70.50

CHANGE:
 6.00		OPEN:
71.50		HIGH:
71.50		ASK:
0.00		VOLUME:
212
CHG(%):
9.30		PREV:
64.50		LOW:
70.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2571.5071.5070.5070.50212
01 Oct 2564.5064.5064.5064.500
30 Sep 2563.0063.0063.0063.000
29 Sep 2562.5062.5062.5062.50212
26 Sep 2561.5064.0061.5064.001
25 Sep 2563.5064.5063.5064.5022
24 Sep 2564.0064.0064.0064.0015
23 Sep 2565.5065.5065.5065.505
22 Sep 2565.5065.5065.5065.505
19 Sep 2565.0065.0065.0065.0070

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

TECHNICAL INDICATORS

MA5:64.90
MA10:64.90
MA20:66.58
MA50:66.08
MA100:63.64
MA200:64.65
STO9:88.89
STO14:88.89
RSI14:55.56
MTM14:1.50
ROC14:0.02
ATR:1.57
Week High:71.50
Week Low:61.50
Month High:71.50
Month Low:61.50
Year High:73.82
Year Low:57.69
Volatility:15.98

RECENT SPLITS

Date Ratio
27 Jul 20152-1