EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZEG: AstraZeneca PLC

10 Jul 2026
LAST:

151.0

CHANGE:
 7.75		OPEN:
158.7		HIGH:
158.7		ASK:
0.0		VOLUME:
0
CHG(%):
4.88		PREV:
158.8		LOW:
150.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 26158.7158.7150.5151.00
09 Jul 26165.9165.9150.0158.80
08 Jul 26167.6169.0165.5169.00
07 Jul 26165.4168.4165.4168.4979
06 Jul 26169.5169.5164.9164.90
03 Jul 26169.6170.4168.6169.5766
02 Jul 26160.9166.3160.9164.65.9K
01 Jul 26163.1164.9163.1164.90
30 Jun 26166.0169.1163.6163.6289
29 Jun 26165.4167.0165.0165.8895

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

MA5:162.387.5%
MA10:164.028.6%
MA20:160.146.1%
MA50:159.225.4%
MA100:164.498.9%
MA200:157.344.2%
RSI14:48.24
WPR14:-100.00 
MTM14:-2.55
ROC14:-0.02 
ATR:5.37 
Week High:170.3512.8%
Week Low:150.000.7%
Month High:170.3512.8%
Month Low:150.004.2%
Year High:180.4519.5%
Year Low:117.3828.6%
Volatility:24.77 

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