AstraZeneca PLC ADRhedged (AZNH)
NYSEARCA: AZNH · Real-Time Price · USD
50.76
-0.83 (-1.60%)
Oct 10, 2025, 12:55 PM EDT - Market open
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.08 | 52.08 | 50.76 | 50.76 | 50.76 | -1.61% | 28,351 |
| Oct 9, 2025 | 52.01 | 52.21 | 51.59 | 51.59 | 51.59 | 0.39% | 6,426 |
| Oct 8, 2025 | 51.81 | 51.91 | 51.38 | 51.39 | 51.39 | -0.52% | 2,200 |
| Oct 7, 2025 | 51.39 | 51.66 | 51.39 | 51.66 | 51.66 | 0.94% | 312 |
| Oct 6, 2025 | 51.31 | 51.52 | 50.91 | 51.18 | 51.18 | 0.31% | 13,100 |
| Oct 3, 2025 | 50.62 | 51.02 | 50.50 | 51.02 | 51.02 | 1.59% | 1,400 |
| Oct 2, 2025 | 50.25 | 50.53 | 49.92 | 50.22 | 50.22 | -0.65% | 2,100 |
| Oct 1, 2025 | 48.47 | 50.65 | 48.44 | 50.55 | 50.55 | 9.44% | 13,442 |
| Sep 30, 2025 | 44.86 | 46.19 | 44.83 | 46.19 | 46.19 | 3.47% | 19,200 |
| Sep 29, 2025 | 44.78 | 45.00 | 44.46 | 44.64 | 44.64 | 0.16% | 5,628 |
| Sep 26, 2025 | 44.60 | 44.72 | 44.50 | 44.57 | 44.57 | -0.13% | 13,000 |
| Sep 25, 2025 | 45.11 | 45.11 | 44.36 | 44.63 | 44.63 | -1.50% | 600 |
| Sep 24, 2025 | 45.30 | 45.40 | 45.19 | 45.31 | 45.31 | -0.33% | 919 |
| Sep 23, 2025 | 45.82 | 45.82 | 45.46 | 45.46 | 45.46 | -2.05% | 315 |
| Sep 22, 2025 | 45.99 | 46.62 | 45.99 | 46.41 | 46.41 | 1.24% | 9,339 |
| Sep 19, 2025 | 46.01 | 46.08 | 45.84 | 45.84 | 45.84 | -0.35% | 228 |
| 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 |