AstraZeneca PLC ADRhedged (AZNH)
NYSEARCA: AZNH · Real-Time Price · USD
46.00
-0.04 (-0.08%)
At close: Sep 18, 2025, 4:00 PM EDT
46.00
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 45.81 | 46.00 | 45.81 | 46.00 | 46.00 | -0.09% | 448 |
| Sep 17, 2025 | 45.69 | 46.07 | 45.69 | 46.04 | 46.04 | 0.15% | 17,900 |
| Sep 16, 2025 | 46.09 | 46.16 | 45.97 | 45.97 | 45.97 | -0.91% | 10,433 |
| Sep 15, 2025 | 46.50 | 46.51 | 46.09 | 46.39 | 46.39 | -2.19% | 12,828 |
| Sep 12, 2025 | 48.22 | 48.22 | 47.30 | 47.43 | 47.43 | -1.82% | 8,300 |
| Sep 11, 2025 | 48.25 | 48.31 | 48.14 | 48.31 | 48.31 | 0.06% | 945 |
| Sep 10, 2025 | 48.26 | 48.28 | 48.19 | 48.28 | 48.28 | -0.70% | 1,006 |
| Sep 9, 2025 | 48.30 | 48.62 | 48.25 | 48.62 | 48.62 | -0.06% | 3,326 |
| Sep 8, 2025 | 48.30 | 48.65 | 48.08 | 48.65 | 48.65 | -0.51% | 1,400 |
| Sep 5, 2025 | 49.06 | 49.06 | 48.85 | 48.90 | 48.90 | -0.57% | 1,500 |
| Sep 4, 2025 | 49.41 | 49.41 | 49.18 | 49.18 | 49.18 | -0.36% | 502 |
| Sep 3, 2025 | 48.94 | 49.36 | 48.94 | 49.36 | 49.36 | 2.07% | 2,047 |
| Sep 2, 2025 | 48.34 | 48.48 | 47.99 | 48.36 | 48.36 | 1.28% | 829 |
| Aug 29, 2025 | 47.76 | 47.76 | 47.74 | 47.75 | 47.75 | -0.21% | 500 |
| Aug 28, 2025 | 47.64 | 47.85 | 47.58 | 47.85 | 47.85 | -0.04% | 800 |
| Aug 27, 2025 | 47.90 | 48.04 | 47.75 | 47.87 | 47.87 | -0.23% | 335 |
| Aug 26, 2025 | 48.00 | 48.05 | 47.85 | 47.98 | 47.98 | 0.23% | 2,514 |
| Aug 25, 2025 | 48.70 | 48.70 | 47.84 | 47.87 | 47.87 | -0.97% | 4,132 |
| Aug 22, 2025 | 48.82 | 48.82 | 48.25 | 48.34 | 48.34 | -0.21% | 820 |
| Aug 21, 2025 | 48.64 | 48.64 | 48.44 | 48.44 | 48.44 | 0.17% | 700 |
| Aug 20, 2025 | 48.18 | 48.46 | 48.18 | 48.36 | 48.36 | 1.51% | 510 |
| Aug 19, 2025 | 47.50 | 47.64 | 47.50 | 47.64 | 47.64 | 0.55% | 900 |
| Aug 18, 2025 | 47.47 | 47.48 | 47.38 | 47.38 | 47.38 | 0.34% | 2,749 |
| Aug 15, 2025 | 46.80 | 47.22 | 46.80 | 47.22 | 47.22 | 0.73% | 2,200 |
| Aug 14, 2025 | 46.58 | 46.88 | 46.56 | 46.88 | 46.88 | 0.95% | 7,000 |
| Aug 13, 2025 | 45.85 | 46.44 | 45.85 | 46.44 | 46.44 | 2.90% | 2,600 |
| Aug 12, 2025 | 44.53 | 45.13 | 44.53 | 45.13 | 45.13 | 1.14% | 432 |
| Aug 11, 2025 | 44.66 | 44.72 | 44.57 | 44.62 | 44.62 | 0.81% | 2,900 |
| Aug 8, 2025 | 44.39 | 44.39 | 44.10 | 44.26 | 44.26 | -0.61% | 3,100 |
| Aug 7, 2025 | 44.18 | 44.53 | 44.18 | 44.53 | 44.53 | 0.63% | 4,500 |
| Aug 6, 2025 | 44.95 | 44.95 | 44.23 | 44.25 | 44.25 | -1.54% | 522 |
| Aug 5, 2025 | 45.15 | 45.17 | 44.92 | 44.94 | 44.94 | -0.44% | 2,332 |
| Aug 4, 2025 | 44.40 | 45.14 | 44.40 | 45.14 | 45.14 | 0.71% | 500 |
| Aug 1, 2025 | 44.45 | 44.82 | 44.43 | 44.82 | 44.82 | 0.86% | 6,538 |
| Jul 31, 2025 | 45.43 | 45.95 | 44.44 | 44.44 | 44.44 | -4.18% | 7,911 |
| Jul 30, 2025 | 45.62 | 46.45 | 45.62 | 46.38 | 46.38 | 4.15% | 22,341 |
| Jul 29, 2025 | 44.04 | 44.95 | 43.99 | 44.53 | 44.53 | 2.91% | 20,500 |
| Jul 28, 2025 | 43.54 | 43.54 | 43.12 | 43.27 | 43.27 | -0.53% | 5,700 |
| Jul 25, 2025 | 43.46 | 43.61 | 43.22 | 43.50 | 43.50 | -0.89% | 51,600 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.80 | 43.89 | 43.89 | 1.60% | 500 |
| Jul 23, 2025 | 42.93 | 43.36 | 42.84 | 43.20 | 43.20 | 2.98% | 6,338 |
| Jul 22, 2025 | 41.66 | 41.95 | 41.66 | 41.95 | 41.95 | 2.14% | 2,600 |
| Jul 21, 2025 | 41.20 | 41.31 | 41.05 | 41.07 | 41.07 | -0.58% | 2,000 |
| Jul 18, 2025 | 41.56 | 41.59 | 41.28 | 41.31 | 41.31 | -0.60% | 9,100 |
| Jul 17, 2025 | 41.72 | 41.82 | 41.26 | 41.56 | 41.56 | -1.19% | 4,400 |
| Jul 16, 2025 | 42.24 | 42.43 | 42.06 | 42.06 | 42.06 | -0.59% | 22,700 |
| Jul 15, 2025 | 42.86 | 42.86 | 42.31 | 42.31 | 42.31 | -1.60% | 4,100 |
| Jul 14, 2025 | 43.00 | 43.16 | 43.00 | 43.00 | 43.00 | 1.44% | 500 |
| Jul 11, 2025 | 42.20 | 42.39 | 42.12 | 42.39 | 42.39 | -0.40% | 1,727 |
| Jul 10, 2025 | 42.36 | 42.94 | 42.30 | 42.56 | 42.56 | 1.48% | 16,900 |