EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZEG: AstraZeneca PLC

22 Dec 2025
LAST:

155.5

CHANGE:
 0.25		OPEN:
156.3		HIGH:
156.3		ASK:
0.0		VOLUME:
290
CHG(%):
0.16		PREV:
155.3		LOW:
155.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Dec 25156.3156.3155.4155.5290
19 Dec 25154.2155.3154.2155.3318
18 Dec 25153.1153.1153.0153.0200
17 Dec 25154.6154.6154.6154.630
16 Dec 25156.8156.8155.3155.330
15 Dec 25152.2155.4152.2155.2346
12 Dec 25153.5153.6152.6152.6107
10 Dec 25155.0155.5154.9155.5126
09 Dec 25156.8156.9156.0156.055
08 Dec 25155.8156.3154.4156.0600

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

MA5:154.720.5%
MA10:154.890.4%
MA20:156.650.7%
MA50:150.953.0%
MA100:142.509.1%
MA200:134.4115.7%
STO9:68.24
STO14:49.15
RSI14:37.05 
WPR14:-34.83
MTM14:-1.15
ROC14:-0.01 
ATR:1.93 
Week High:156.800.8%
Week Low:152.202.2%
Month High:161.103.6%
Month Low:152.2015.7%
Year High:161.103.6%
Year Low:113.5936.9%

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