Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
AstraZeneca PLC
AZN
NASDAQ
90.18
As of: 2025-12-05
+0.15 (+0.17%)
vs. previous close
Market
NASDAQ
Latest Volume
5,482,549
Symbol
AZN
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 58.3 · Positive momentum (RSI2 26.6, RSI7 49.6)
Strong trend (ADX 32.5)
Low volatility (~0.1%)
Normal trading value (~4.9B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
58.3 / 26.6 / 49.6
RSI 58.3 · Positive momentum (RSI2 26.6, RSI7 49.6)
StochRSI (K/D)
1.9 / 8.7
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.83 / 2.06 / -0.22
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
89 / 85 / 81
Short / mid / long-term trend structure
ADX14 / ADX7
32.5 / 32.2
Strong trend (ADX 32.5)
BBW
0.12%
Low volatility (~0.1%)
ATR14_n
1.73%
Average daily range (as % of price)
CCI20
16.7
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
56.3%
Up days
43.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 90.18 | 58.30 | 26.57 | 49.56 | 1.9 | 8.7 | 1.8326 | 2.0571 | -0.2246 | 89.29 | 85.02 | 81.18 | 32.5 | 32.2 | 0.1071 | 0.0173 | 16.7 | 1,750.3% | 1,769.9% | 500,159,047 | 2,649,689 |
| 2025-12-04 | 90.03 | 57.76 | 10.90 | 48.11 | 0.9 | 26.6 | 1.9955 | 2.1133 | -0.1178 | 89.19 | 84.85 | 81.03 | 33.4 | 36.8 | 0.1348 | 0.0177 | 20.0 | 15,454.7% | 15,279.2% | 494,676,498 | -9,199,160 |
| 2025-12-02 | 90.66 | 60.82 | 19.62 | 53.62 | 23.2 | 56.0 | 2.1897 | 2.1427 | 0.0470 | 89.11 | 84.67 | 80.87 | 34.6 | 42.7 | 0.1515 | 0.0180 | 34.8 | -7,120.8% | -7,116.5% | 499,342,371 | -8,281,256 |
| 2025-12-01 | 90.52 | 60.40 | 12.01 | 52.62 | 55.7 | 81.5 | 2.3422 | 2.1309 | 0.2112 | 88.94 | 84.47 | 80.71 | 35.4 | 48.4 | 0.1652 | 0.0187 | 53.5 | 6,986.0% | 6,583.0% | 497,509,358 | -5,457,885 |
| 2025-11-28 | 92.72 | 72.16 | 52.53 | 75.43 | 89.0 | 95.8 | 2.5164 | 2.0781 | 0.4382 | 88.78 | 84.26 | 80.54 | 36.1 | 54.5 | 0.1736 | 0.0175 | 83.7 | -1,950.9% | -2,002.7% | 503,875,658 | 6,334,328 |
| 2025-11-26 | 93.32 | 75.90 | 97.28 | 83.93 | 99.9 | 96.0 | 2.4781 | 1.9686 | 0.5096 | 88.36 | 83.97 | 80.34 | 35.4 | 55.4 | 0.1747 | 0.0177 | 111.8 | -1,418.3% | -1,410.9% | 507,623,627 | 15,808,510 |
| 2025-11-25 | 93.24 | 75.75 | 97.12 | 83.72 | 98.5 | 90.4 | 2.3322 | 1.8412 | 0.4910 | 87.84 | 83.66 | 80.12 | 33.7 | 52.4 | 0.1706 | 0.0181 | 120.9 | -524.4% | -346.4% | 502,967,243 | 18,553,151 |
| 2025-11-24 | 91.52 | 72.16 | 91.83 | 78.57 | 89.7 | 84.8 | 2.1202 | 1.7184 | 0.4017 | 87.27 | 83.33 | 79.90 | 32.1 | 49.4 | 0.1616 | 0.0183 | 106.7 | -2,263.0% | -2,218.7% | 497,541,330 | 7,265,722 |
| 2025-11-21 | 91.00 | 70.95 | 88.69 | 76.65 | 83.0 | 83.8 | 1.9938 | 1.6180 | 0.3758 | 86.82 | 83.06 | 79.71 | 30.9 | 47.6 | 0.1532 | 0.0188 | 111.3 | 2,626.5% | 2,956.8% | 491,815,117 | -4,899,086 |
| 2025-11-20 | 88.68 | 64.58 | 21.00 | 64.51 | 81.5 | 86.0 | 1.8565 | 1.5240 | 0.3325 | 86.39 | 82.79 | 79.52 | 29.7 | 45.6 | 0.1453 | 0.0179 | 88.3 | -896.3% | -928.0% | 484,414,092 | -5,943,234 |
| 2025-11-19 | 88.99 | 66.39 | 34.99 | 68.59 | 87.0 | 87.7 | 1.8904 | 1.4409 | 0.4495 | 86.14 | 82.59 | 79.36 | 29.2 | 46.6 | 0.1428 | 0.0179 | 105.7 | 128.6% | 65.2% | 490,275,608 | 3,732,421 |
| 2025-11-18 | 89.55 | 69.65 | 87.83 | 76.05 | 89.5 | 86.1 | 1.8747 | 1.3285 | 0.5461 | 85.84 | 82.37 | 79.20 | 28.4 | 46.7 | 0.1381 | 0.0178 | 120.2 | 6,666.6% | 6,694.6% | 496,714,203 | 14,261,563 |
| 2025-11-17 | 89.40 | 69.27 | 84.74 | 75.44 | 86.8 | 85.0 | 1.7703 | 1.1920 | 0.5783 | 85.45 | 82.13 | 79.03 | 27.8 | 47.5 | 0.1300 | 0.0182 | 147.4 | -675.7% | -644.3% | 490,357,326 | 12,419,450 |
| 2025-11-14 | 89.10 | 68.55 | 79.56 | 74.31 | 82.0 | 86.7 | 1.6265 | 1.0474 | 0.5791 | 85.04 | 81.88 | 78.85 | 26.4 | 45.2 | 0.1195 | 0.0186 | 143.0 | -939.6% | -889.5% | 486,543,187 | 3,373,719 |
| 2025-11-13 | 88.61 | 67.39 | 71.71 | 72.54 | 86.3 | 92.7 | 1.4500 | 0.9027 | 0.5473 | 84.61 | 81.63 | 78.68 | 25.3 | 43.7 | 0.1079 | 0.0192 | 143.8 | -1,370.2% | -1,278.7% | 482,452,640 | 4,246,628 |
2025-12-05
Close 90.18
RSI14 / RSI2 / RSI7
58.3 / 26.6 / 49.6
StochRSI K / D
1.9 / 8.7
MACD / Sig / Hist
1.833 / 2.057 / -0.225
EMA20 / 60 / 120
89 / 85 / 81
ADX14 / ADX7
32.5 / 32.2
BBW
0.1071
ATR14_n
0.0173
CCI20
16.7
VolChg1d
1,750.3%
ValChg1d
1,769.9%
OBV
500,159,047
OBV_Chg3d
2,649,689
2025-12-04
Close 90.03
RSI14 / RSI2 / RSI7
57.8 / 10.9 / 48.1
StochRSI K / D
0.9 / 26.6
MACD / Sig / Hist
1.996 / 2.113 / -0.118
EMA20 / 60 / 120
89 / 85 / 81
ADX14 / ADX7
33.4 / 36.8
BBW
0.1348
ATR14_n
0.0177
CCI20
20.0
VolChg1d
15,454.7%
ValChg1d
15,279.2%
OBV
494,676,498
OBV_Chg3d
-9,199,160
2025-12-02
Close 90.66
RSI14 / RSI2 / RSI7
60.8 / 19.6 / 53.6
StochRSI K / D
23.2 / 56.0
MACD / Sig / Hist
2.190 / 2.143 / 0.047
EMA20 / 60 / 120
89 / 85 / 81
ADX14 / ADX7
34.6 / 42.7
BBW
0.1515
ATR14_n
0.0180
CCI20
34.8
VolChg1d
-7,120.8%
ValChg1d
-7,116.5%
OBV
499,342,371
OBV_Chg3d
-8,281,256
2025-12-01
Close 90.52
RSI14 / RSI2 / RSI7
60.4 / 12.0 / 52.6
StochRSI K / D
55.7 / 81.5
MACD / Sig / Hist
2.342 / 2.131 / 0.211
EMA20 / 60 / 120
89 / 84 / 81
ADX14 / ADX7
35.4 / 48.4
BBW
0.1652
ATR14_n
0.0187
CCI20
53.5
VolChg1d
6,986.0%
ValChg1d
6,583.0%
OBV
497,509,358
OBV_Chg3d
-5,457,885
2025-11-28
Close 92.72
RSI14 / RSI2 / RSI7
72.2 / 52.5 / 75.4
StochRSI K / D
89.0 / 95.8
MACD / Sig / Hist
2.516 / 2.078 / 0.438
EMA20 / 60 / 120
89 / 84 / 81
ADX14 / ADX7
36.1 / 54.5
BBW
0.1736
ATR14_n
0.0175
CCI20
83.7
VolChg1d
-1,950.9%
ValChg1d
-2,002.7%
OBV
503,875,658
OBV_Chg3d
6,334,328
2025-11-26
Close 93.32
RSI14 / RSI2 / RSI7
75.9 / 97.3 / 83.9
StochRSI K / D
99.9 / 96.0
MACD / Sig / Hist
2.478 / 1.969 / 0.510
EMA20 / 60 / 120
88 / 84 / 80
ADX14 / ADX7
35.4 / 55.4
BBW
0.1747
ATR14_n
0.0177
CCI20
111.8
VolChg1d
-1,418.3%
ValChg1d
-1,410.9%
OBV
507,623,627
OBV_Chg3d
15,808,510
2025-11-25
Close 93.24
RSI14 / RSI2 / RSI7
75.8 / 97.1 / 83.7
StochRSI K / D
98.5 / 90.4
MACD / Sig / Hist
2.332 / 1.841 / 0.491
EMA20 / 60 / 120
88 / 84 / 80
ADX14 / ADX7
33.7 / 52.4
BBW
0.1706
ATR14_n
0.0181
CCI20
120.9
VolChg1d
-524.4%
ValChg1d
-346.4%
OBV
502,967,243
OBV_Chg3d
18,553,151
2025-11-24
Close 91.52
RSI14 / RSI2 / RSI7
72.2 / 91.8 / 78.6
StochRSI K / D
89.7 / 84.8
MACD / Sig / Hist
2.120 / 1.718 / 0.402
EMA20 / 60 / 120
87 / 83 / 80
ADX14 / ADX7
32.1 / 49.4
BBW
0.1616
ATR14_n
0.0183
CCI20
106.7
VolChg1d
-2,263.0%
ValChg1d
-2,218.7%
OBV
497,541,330
OBV_Chg3d
7,265,722
2025-11-21
Close 91.00
RSI14 / RSI2 / RSI7
71.0 / 88.7 / 76.7
StochRSI K / D
83.0 / 83.8
MACD / Sig / Hist
1.994 / 1.618 / 0.376
EMA20 / 60 / 120
87 / 83 / 80
ADX14 / ADX7
30.9 / 47.6
BBW
0.1532
ATR14_n
0.0188
CCI20
111.3
VolChg1d
2,626.5%
ValChg1d
2,956.8%
OBV
491,815,117
OBV_Chg3d
-4,899,086
2025-11-20
Close 88.68
RSI14 / RSI2 / RSI7
64.6 / 21.0 / 64.5
StochRSI K / D
81.5 / 86.0
MACD / Sig / Hist
1.857 / 1.524 / 0.333
EMA20 / 60 / 120
86 / 83 / 80
ADX14 / ADX7
29.7 / 45.6
BBW
0.1453
ATR14_n
0.0179
CCI20
88.3
VolChg1d
-896.3%
ValChg1d
-928.0%
OBV
484,414,092
OBV_Chg3d
-5,943,234
2025-11-19
Close 88.99
RSI14 / RSI2 / RSI7
66.4 / 35.0 / 68.6
StochRSI K / D
87.0 / 87.7
MACD / Sig / Hist
1.890 / 1.441 / 0.450
EMA20 / 60 / 120
86 / 83 / 79
ADX14 / ADX7
29.2 / 46.6
BBW
0.1428
ATR14_n
0.0179
CCI20
105.7
VolChg1d
128.6%
ValChg1d
65.2%
OBV
490,275,608
OBV_Chg3d
3,732,421
2025-11-18
Close 89.55
RSI14 / RSI2 / RSI7
69.7 / 87.8 / 76.1
StochRSI K / D
89.5 / 86.1
MACD / Sig / Hist
1.875 / 1.329 / 0.546
EMA20 / 60 / 120
86 / 82 / 79
ADX14 / ADX7
28.4 / 46.7
BBW
0.1381
ATR14_n
0.0178
CCI20
120.2
VolChg1d
6,666.6%
ValChg1d
6,694.6%
OBV
496,714,203
OBV_Chg3d
14,261,563
2025-11-17
Close 89.40
RSI14 / RSI2 / RSI7
69.3 / 84.7 / 75.4
StochRSI K / D
86.8 / 85.0
MACD / Sig / Hist
1.770 / 1.192 / 0.578
EMA20 / 60 / 120
85 / 82 / 79
ADX14 / ADX7
27.8 / 47.5
BBW
0.1300
ATR14_n
0.0182
CCI20
147.4
VolChg1d
-675.7%
ValChg1d
-644.3%
OBV
490,357,326
OBV_Chg3d
12,419,450
2025-11-14
Close 89.10
RSI14 / RSI2 / RSI7
68.6 / 79.6 / 74.3
StochRSI K / D
82.0 / 86.7
MACD / Sig / Hist
1.627 / 1.047 / 0.579
EMA20 / 60 / 120
85 / 82 / 79
ADX14 / ADX7
26.4 / 45.2
BBW
0.1195
ATR14_n
0.0186
CCI20
143.0
VolChg1d
-939.6%
ValChg1d
-889.5%
OBV
486,543,187
OBV_Chg3d
3,373,719
2025-11-13
Close 88.61
RSI14 / RSI2 / RSI7
67.4 / 71.7 / 72.5
StochRSI K / D
86.3 / 92.7
MACD / Sig / Hist
1.450 / 0.903 / 0.547
EMA20 / 60 / 120
85 / 82 / 79
ADX14 / ADX7
25.3 / 43.7
BBW
0.1079
ATR14_n
0.0192
CCI20
143.8
VolChg1d
-1,370.2%
ValChg1d
-1,278.7%
OBV
482,452,640
OBV_Chg3d
4,246,628
