AstraZeneca ADRhedged (AZNH)
BATS: AZNH · Real-Time Price · USD
42.51
+0.93 (2.23%)
Dec 23, 2024, 4:00 PM EST - Market closed
AZNH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 41.60 | 42.38 | 41.60 | 42.32 | 42.32 | -0.45% | 18,010 |
Dec 23, 2024 | 42.16 | 42.51 | 42.16 | 42.51 | 42.51 | 2.23% | 510 |
Dec 20, 2024 | 40.81 | 41.58 | 40.81 | 41.58 | 41.58 | 0.88% | 6,507 |
Dec 19, 2024 | 41.02 | 41.40 | 40.96 | 41.22 | 41.22 | 0.18% | 2,401 |
Dec 18, 2024 | 41.21 | 41.21 | 41.15 | 41.15 | 41.15 | -2.61% | 105 |
Dec 17, 2024 | 42.33 | 42.33 | 42.25 | 42.25 | 42.25 | 1.46% | 1,823 |
Dec 16, 2024 | 39.60 | 42.56 | 39.52 | 41.64 | 41.64 | -7.25% | 13,305 |
Dec 13, 2024 | 44.70 | 44.90 | 44.67 | 44.90 | 42.15 | -0.13% | 202 |
Dec 12, 2024 | 45.03 | 45.03 | 44.96 | 44.96 | 42.21 | -0.16% | 105 |
Dec 11, 2024 | 45.08 | 45.08 | 45.03 | 45.03 | 42.27 | 0.61% | 901 |
Dec 10, 2024 | 45.11 | 45.11 | 44.75 | 44.75 | 42.01 | -2.10% | 100 |
Dec 9, 2024 | 45.45 | 45.71 | 45.45 | 45.71 | 42.91 | 0.41% | 111 |
Dec 6, 2024 | 45.59 | 45.59 | 45.50 | 45.52 | 42.74 | 1.06% | 306 |
Dec 5, 2024 | 45.12 | 45.23 | 45.05 | 45.05 | 42.29 | 0.69% | 1,239 |
Dec 4, 2024 | 44.63 | 44.74 | 44.63 | 44.74 | 42.00 | -1.88% | 104 |
Dec 3, 2024 | 45.73 | 45.73 | 45.60 | 45.60 | 42.81 | 1.17% | 101 |
Dec 2, 2024 | 45.16 | 45.16 | 45.07 | 45.07 | 42.31 | -0.29% | 102 |
Nov 29, 2024 | 45.16 | 45.20 | 45.14 | 45.20 | 42.43 | 0.28% | 211 |
Nov 27, 2024 | 44.91 | 45.07 | 44.91 | 45.07 | 42.31 | 0.15% | 206 |
Nov 26, 2024 | 44.86 | 45.00 | 44.86 | 45.00 | 42.25 | 0.04% | 102 |
Nov 25, 2024 | 44.93 | 45.02 | 44.78 | 44.99 | 42.24 | 0.84% | 6,300 |
Nov 22, 2024 | 44.76 | 44.97 | 44.62 | 44.62 | 41.89 | 2.47% | 2,803 |
Nov 21, 2024 | 43.09 | 43.54 | 43.09 | 43.54 | 40.88 | 1.79% | 2,001 |
Nov 20, 2024 | 42.98 | 43.10 | 42.78 | 42.78 | 40.16 | -0.47% | 1,500 |
Nov 19, 2024 | 43.08 | 43.08 | 42.98 | 42.98 | 40.35 | 0.44% | 212 |
Nov 18, 2024 | 42.60 | 42.81 | 42.60 | 42.79 | 40.17 | -0.29% | 226 |
Nov 15, 2024 | 43.09 | 43.09 | 42.90 | 42.91 | 40.29 | -2.13% | 1,000 |
Nov 14, 2024 | 43.95 | 43.95 | 43.85 | 43.85 | 41.16 | -0.08% | 102 |
Nov 13, 2024 | 43.72 | 43.88 | 43.72 | 43.88 | 41.20 | 0.51% | 107 |
Nov 12, 2024 | 43.12 | 43.90 | 43.12 | 43.66 | 40.99 | 1.55% | 210 |
Nov 11, 2024 | 43.15 | 43.15 | 42.99 | 42.99 | 40.36 | 0.72% | 202 |
Nov 8, 2024 | 42.99 | 43.05 | 42.52 | 42.69 | 40.08 | 0.22% | 23,113 |
Nov 7, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 39.99 | 0.54% | 36 |
Nov 6, 2024 | 42.37 | 42.94 | 42.33 | 42.37 | 39.77 | -2.74% | 49,453 |
Nov 5, 2024 | 43.74 | 43.75 | 43.56 | 43.56 | 40.89 | -6.99% | 510 |
Nov 4, 2024 | 46.99 | 47.06 | 46.79 | 46.83 | 43.97 | -0.67% | 816 |
Nov 1, 2024 | 47.25 | 47.34 | 47.11 | 47.15 | 44.26 | 1.16% | 10,400 |
Oct 31, 2024 | 46.75 | 46.90 | 46.59 | 46.61 | 43.76 | -1.91% | 10,704 |
Oct 30, 2024 | 46.90 | 47.51 | 46.65 | 47.51 | 44.61 | -3.20% | 1,715 |
Oct 29, 2024 | 49.33 | 49.35 | 49.08 | 49.08 | 46.08 | -0.91% | 1,111 |
Oct 28, 2024 | 49.31 | 49.53 | 49.31 | 49.53 | 46.50 | 0.96% | 107 |
Oct 25, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 46.06 | -0.98% | 5,505 |
Oct 24, 2024 | 50.05 | 50.05 | 49.55 | 49.55 | 46.52 | -1.32% | 5,505 |
Oct 23, 2024 | 50.22 | 50.36 | 50.06 | 50.21 | 47.14 | -0.31% | 5,000 |
Oct 22, 2024 | 50.14 | 50.37 | 50.12 | 50.37 | 47.29 | 0.26% | 444 |
Oct 21, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 47.17 | -1.34% | 1 |
Oct 18, 2024 | 50.62 | 50.92 | 50.62 | 50.92 | 47.81 | 0.38% | 110 |
Oct 17, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 47.63 | 0.24% | 28 |
Oct 16, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 47.51 | 0.46% | 100 |
Oct 15, 2024 | 50.18 | 50.38 | 50.18 | 50.38 | 47.29 | -0.61% | 111 |
Oct 14, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 47.58 | 1.02% | 53 |
Oct 11, 2024 | 50.08 | 50.17 | 50.08 | 50.17 | 47.10 | 0.73% | 125 |
Oct 10, 2024 | 49.65 | 49.84 | 49.65 | 49.81 | 46.76 | -0.63% | 214 |
Oct 9, 2024 | 49.71 | 50.16 | 49.71 | 50.12 | 47.06 | 0.69% | 2,001 |
Oct 8, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 46.73 | 0.29% | 2,000 |