EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZEG: AstraZeneca PLC

05 Nov 2025
LAST:

142.1

CHANGE:
 1.60		OPEN:
141.8		HIGH:
142.3		ASK:
0.0		VOLUME:
525
CHG(%):
1.14		PREV:
140.5		LOW:
141.8		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 25141.8142.3141.8142.1525
04 Nov 25139.9140.5139.8140.51.2K
03 Nov 25143.3143.3143.3143.390
31 Oct 25141.3141.8141.3141.8250
30 Oct 25141.4141.8141.4141.6499
29 Oct 25141.4143.6141.4143.6152
28 Oct 25143.2143.7143.2143.735
27 Oct 25143.7143.7143.7143.7315
24 Oct 25144.0144.0144.0144.0315
23 Oct 25144.6144.6143.6143.6315

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:31.22 
PEG Ratio:1.14 
Price to Sales:3.93 
Price to Book:4.97 
Profit Margin:0.15 
Operating Margin:0.24 
Return on Assets:0.08 
Return on Equity:0.20 
Revenue:49.037B 
EBITDA:14.668B 

TECHNICAL INDICATORS

MA5:141.830.2%
MA10:142.760.5%
MA20:144.401.7%
MA50:139.421.9%
MA100:132.337.3%
MA200:132.037.6%
STO9:45.71
STO14:30.77
RSI14:42.23
WPR14:-69.23
MTM14:-2.60
ROC14:-0.02 
ATR:1.58 
Week High:143.601.1%
Week Low:139.751.6%
Month High:148.504.5%
Month Low:139.757.6%
Year High:148.714.7%
Year Low:113.5925.1%

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