82.34
price up icon0.13%   0.11
after-market 시간 외 거래: 82.34
loading

Astrazeneca PLC 주식 (AZN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $82.82 $81.29 $1.53 5,833,445.0 +0.13%
2025-10-29 $83.46 $81.64 $1.82 3,568,378.0 -0.46%
2025-10-28 $84.22 $81.78 $2.44 3,661,094.0 -1.72%
2025-10-27 $84.21 $83.23 $0.975 6,247,411.0 +0.92%
2025-10-24 $83.52 $82.92 $0.595 2,379,661.0 -0.13%
2025-10-23 $83.81 $83.12 $0.69 2,149,067.0 -0.04%
2025-10-22 $84.21 $83.28 $0.932 3,262,934.0 +0.25%
2025-10-21 $83.91 $83.12 $0.79 5,616,219.0 -0.78%
2025-10-20 $85.18 $83.78 $1.41 5,015,260.0 -0.97%
2025-10-17 $85.06 $83.65 $1.41 3,124,242.0 +1.03%
2025-10-16 $84.42 $83.09 $1.32 4,325,190.0 -1.18%
2025-10-15 $85.04 $83.53 $1.51 4,068,553.0 -0.34%
2025-10-14 $85.17 $84.30 $0.87 4,899,664.0 +0.72%
2025-10-13 $84.92 $84.05 $0.87 5,976,614.0 -0.02%
2025-10-10 $85.88 $83.84 $2.03 14,185,532.0 -0.60%
2025-10-09 $86.38 $84.99 $1.39 9,092,903.0 -0.40%
2025-10-08 $86.48 $85.16 $1.33 6,820,075.0 -0.57%
2025-10-07 $86.24 $85.35 $0.8856 3,492,233.0 +0.44%
2025-10-06 $86.57 $85.14 $1.43 6,318,799.0 +0.21%
2025-10-03 $85.50 $83.84 $1.66 5,901,811.0 +1.98%
2025-10-02 $84.05 $82.88 $1.17 5,450,308.0 -0.84%
2025-10-01 $84.61 $80.82 $3.79 14,381,446.0 +9.96%
2025-09-30 $76.99 $73.96 $3.03 7,707,161.0 +3.49%

Astrazeneca PLC 주식 (AZN) 연도별 가격 이력

이 심층 분석에서는 Astrazeneca PLC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Astrazeneca PLC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Astrazeneca PLC 주식 (AZN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $86.57 $80.82 $5.75 131,604,284.0 +7.33%
2025-09 $82.41 $72.89 $9.52 85,993,728.0 -3.98%
2025-08 $81.56 $73.11 $8.45 84,108,923.0 +9.32%
2025-07 $76.73 $68.61 $8.12 114,107,731.0 +4.59%
2025-06 $75.38 $69.41 $5.97 76,617,929.0 -4.05%
2025-05 $73.20 $66.16 $7.04 104,603,849.0 +1.45%
2025-04 $75.70 $61.24 $14.46 137,359,940.0 -2.33%
2025-03 $78.36 $71.82 $6.54 95,781,749.0 -3.56%
2025-02 $76.26 $68.75 $7.51 115,436,646.0 +7.70%
2025-01 $71.55 $64.22 $7.33 93,164,862.0 +8.00%

Astrazeneca PLC 주식 (AZN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $69.00 $63.75 $5.24 101,298,741.0 -3.03%
2024-11 $73.68 $62.75 $10.93 159,172,027.0 -4.96%
2024-10 $79.76 $70.94 $8.82 80,135,443.0 -8.68%
2024-09 $87.25 $76.83 $10.42 93,476,028.0 -11.08%
2024-08 $87.67 $78.22 $9.45 97,859,061.0 +10.70%
2024-07 $80.12 $76.30 $3.82 83,797,769.0 +1.49%
2024-06 $80.86 $77.83 $3.03 62,609,257.0 -0.04%
2024-05 $79.36 $75.43 $3.93 94,720,832.0 +2.82%
2024-04 $76.58 $66.39 $10.19 125,797,833.0 +12.00%
2024-03 $68.38 $63.98 $4.40 90,119,817.0 +5.60%
2024-02 $67.08 $60.47 $6.61 171,298,255.0 -3.72%
2024-01 $69.91 $65.71 $4.20 119,039,729.0 -1.05%

Astrazeneca PLC 주식 (AZN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $67.74 $63.03 $4.71 96,363,236.0 +4.27%
2023-11 $65.58 $61.87 $3.71 117,287,417.0 +2.15%
2023-10 $70.94 $61.73 $9.21 137,207,965.0 -6.63%
2023-09 $69.25 $65.72 $3.53 84,792,696.0 -0.15%
2023-08 $71.69 $67.26 $4.43 101,528,651.0 -5.41%
2023-07 $72.07 $64.55 $7.52 141,491,748.0 +0.18%
2023-06 $75.75 $70.12 $5.62 96,156,379.0 -2.07%
2023-05 $75.66 $71.23 $4.42 74,129,834.0 -0.19%
2023-04 $76.56 $69.36 $7.20 84,264,954.0 +5.49%
2023-03 $69.93 $63.77 $6.16 99,863,674.0 +6.49%
2023-02 $70.58 $62.52 $8.06 99,161,400.0 -0.29%
2023-01 $72.12 $64.85 $7.27 120,359,412.0 -3.58%
자본화:     |  볼륨(24시간):