AstraZeneca PLC
AZNCFOTCHealthcare
$189.90
$-2.60(-1.35%)
Market Cap$294.4B
P/E Ratio—
52W High$209.48
52W Low$122.26
AstraZeneca PLC（AZNCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
azncf · 日线历史（复权）· FMP · 截至 2026年4月6日
5-Year High5Y
$212.71
Feb 18, 2026
-10.7% from here
5-Year Low5Y
$104.50
Sep 26, 2022
+81.7% from low
IPO Priceadj.
$37.10
Feb 13, 2009
+411.9% since IPO
1 Year Ago
$146.52
Jun 9, 2025
+29.6% in 1Y
5 Years Ago
$113.76
Jun 8, 2021
+66.9% in 5Y
10 Years Ago
$58.85
Jun 8, 2016
+222.7% in 10Y
Historical Price Data · AZNCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | $204.75 | $204.75 | $202.73 | $202.83 | $202.83 | 1.6M | -0.94% |
| Apr 2, 2026 | $199.78 | $204.34 | $199.23 | $203.49 | $203.49 | 2.0M | +1.86% |
| Apr 1, 2026 | $198.89 | $201.74 | $198.72 | $200.73 | $200.73 | 2.2M | +0.93% |
| Mar 31, 2026 | $194.85 | $197.27 | $193.55 | $197.22 | $197.22 | 2.8M | +1.22% |
| Mar 30, 2026 | $193.83 | $194.64 | $192.61 | $193.88 | $193.88 | 2.1M | +0.03% |
| Mar 27, 2026 | $190.88 | $192.97 | $187.95 | $188.42 | $188.42 | 2.8M | -1.29% |
| Mar 26, 2026 | $185.07 | $186.81 | $182.79 | $183.40 | $183.40 | 1.9M | -0.90% |
| Mar 25, 2026 | $187.46 | $188.72 | $186.43 | $187.14 | $187.14 | 1.5M | -0.17% |
| Mar 24, 2026 | $182.70 | $186.22 | $182.39 | $185.78 | $185.78 | 1.6M | +1.69% |
| Mar 23, 2026 | $183.86 | $186.78 | $183.76 | $184.07 | $184.07 | 2.0M | +0.11% |
| Mar 20, 2026 | $188.15 | $188.40 | $182.62 | $183.60 | $183.60 | 2.1M | -2.42% |
| Mar 19, 2026 | $186.56 | $189.79 | $186.33 | $188.93 | $188.93 | 1.5M | +1.27% |
| Mar 18, 2026 | $190.67 | $190.73 | $187.56 | $188.42 | $188.42 | 1.2M | -1.18% |
| Mar 17, 2026 | $193.86 | $193.96 | $190.95 | $191.29 | $191.29 | 1.5M | -1.33% |
| Mar 16, 2026 | $190.78 | $192.51 | $190.54 | $192.01 | $192.01 | 1.8M | +0.64% |
| Mar 13, 2026 | $192.28 | $193.65 | $189.43 | $189.90 | $189.90 | 1.4M | -1.24% |
| Mar 12, 2026 | $193.91 | $193.92 | $190.96 | $192.50 | $192.50 | 2.2M | -0.73% |
| Mar 11, 2026 | $194.22 | $194.83 | $192.31 | $193.31 | $193.31 | 1.4M | -0.47% |
| Mar 10, 2026 | $196.72 | $198.09 | $194.81 | $194.99 | $194.99 | 1.6M | -0.88% |
| Mar 9, 2026 | $190.33 | $195.79 | $189.35 | $194.95 | $194.95 | 1.9M | +2.43% |
Showing 1–20 of 1,211 records
Annual Stock Price Performance · AZNCF
Jan 1 → Dec 31 · 6 years2026+9.6%$185.06 → $202.83
+9.6%
2025+31.4%$133.56 → $175.50
+31.4%
2024-4.5%$136.08 → $130.00
-4.5%
2023-1.5%$136.44 → $134.45
-1.5%
2022+14.7%$118.74 → $136.22
+14.7%
2021+1.7%$113.90 → $115.85
+1.7%
Best Year2025 · +31.4%
Worst Year2024 · -4.5%
Positive Years4 / 6
Avg Annual Return+8.6%
6Y Total Return+78.1%
6Y CAGR~+10.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AZNCF?
If you invested $1,000 in AZNCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,227
Total Return+222.7%
CAGR~+12.4% / yr
Profit+$2,227
Based on Jun 8, 2016 · $58.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AstraZeneca PLC（AZNCF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $189.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AZNCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AZNCF 历史股价FMP 日线复权 OHLCV