AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
188.50
+0.78 (0.42%)
Nov 26, 2025, 4:00 PM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 185.00 | 188.50 | 185.00 | 188.50 | 188.50 | 0.42% | 1,776 |
| Nov 25, 2025 | 184.50 | 187.72 | 184.50 | 187.72 | 187.72 | 2.75% | 1,815 |
| Nov 24, 2025 | 179.93 | 182.70 | 179.93 | 182.70 | 182.70 | 0.07% | 881 |
| Nov 21, 2025 | 178.26 | 182.58 | 178.26 | 182.58 | 182.58 | 2.66% | 1,865 |
| Nov 20, 2025 | 178.98 | 178.98 | 177.85 | 177.85 | 177.85 | -1.10% | 929 |
| Nov 19, 2025 | 180.00 | 180.26 | 179.82 | 179.82 | 179.82 | 2.63% | 1,133 |
| Nov 18, 2025 | 175.21 | 175.21 | 175.21 | 175.21 | 175.20 | -0.02% | 866 |
| Nov 17, 2025 | 177.00 | 177.87 | 175.25 | 175.25 | 175.25 | 0.24% | 1,218 |
| Nov 14, 2025 | 178.24 | 178.24 | 174.83 | 174.83 | 174.82 | -1.51% | 779 |
| Nov 13, 2025 | 168.60 | 178.58 | 168.60 | 177.50 | 177.50 | 1.05% | 3,773 |
| Nov 12, 2025 | 175.22 | 175.66 | 175.22 | 175.66 | 175.66 | 0.26% | 807 |
| Nov 11, 2025 | 174.90 | 175.20 | 174.90 | 175.20 | 175.20 | 0.17% | 2,084 |
| Nov 10, 2025 | 170.93 | 174.90 | 170.16 | 174.90 | 174.90 | 5.25% | 1,267 |
| Nov 7, 2025 | 169.59 | 169.59 | 166.17 | 166.17 | 166.17 | -1.67% | 833 |
| Nov 6, 2025 | 165.25 | 169.00 | 165.25 | 169.00 | 169.00 | 2.26% | 793 |
| Nov 4, 2025 | 161.00 | 165.46 | 161.00 | 165.26 | 165.26 | 2.08% | 1,933 |
| Nov 3, 2025 | 165.10 | 165.10 | 161.90 | 161.90 | 161.90 | -1.08% | 1,164 |
| Oct 29, 2025 | 164.05 | 167.46 | 163.68 | 163.68 | 163.68 | -1.15% | 938 |
| Oct 28, 2025 | 165.68 | 165.68 | 165.54 | 165.58 | 165.58 | 0.97% | 1,435 |
| Oct 27, 2025 | 165.43 | 168.56 | 163.99 | 163.99 | 163.99 | 0.15% | 2,121 |
| Oct 24, 2025 | 164.02 | 164.02 | 163.75 | 163.75 | 163.75 | -2.67% | 858 |
| Oct 23, 2025 | 168.20 | 168.24 | 163.78 | 168.24 | 168.24 | -0.02% | 1,974 |
| Oct 21, 2025 | 168.22 | 168.28 | 168.22 | 168.28 | 168.28 | 0.78% | 6,144 |
| Oct 20, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | -2.28% | 810 |
| Oct 17, 2025 | 167.00 | 170.88 | 167.00 | 170.88 | 170.88 | 1.04% | 1,853 |
| Oct 16, 2025 | 167.26 | 169.12 | 167.26 | 169.12 | 169.12 | 0.63% | 9,361 |
| Oct 15, 2025 | 169.10 | 169.10 | 168.04 | 168.07 | 168.07 | -0.61% | 1,234 |
| Oct 14, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.14% | 663 |
| Oct 10, 2025 | 170.00 | 171.42 | 169.34 | 169.34 | 169.34 | -0.30% | 1,835 |
| Oct 9, 2025 | 173.00 | 173.00 | 169.85 | 169.85 | 169.85 | -1.31% | 912 |
| Oct 8, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 1.24% | 619 |
| Oct 7, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.33% | 1,902 |
| Oct 6, 2025 | 170.00 | 172.30 | 170.00 | 172.30 | 172.30 | 1.05% | 3,649 |
| Oct 3, 2025 | 165.00 | 170.51 | 163.61 | 170.51 | 170.51 | 3.54% | 33,157 |
| Oct 2, 2025 | 165.14 | 165.14 | 164.68 | 164.68 | 164.68 | 1.30% | 1,161 |
| Oct 1, 2025 | 163.00 | 166.50 | 161.50 | 162.56 | 162.56 | 8.73% | 2,131 |
| Sep 30, 2025 | 149.94 | 149.94 | 149.50 | 149.50 | 149.50 | 2.33% | 6,661 |
| Sep 29, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -0.04% | 734 |
| Sep 26, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | -2.40% | 944 |
| Sep 25, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.48% | 1,882 |
| Sep 24, 2025 | 150.01 | 150.01 | 149.04 | 149.04 | 149.04 | -1.13% | 871 |
| Sep 23, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | -3.88% | 505 |
| Sep 22, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 1.58% | 706 |
| Sep 19, 2025 | 150.62 | 154.38 | 150.62 | 154.38 | 154.38 | 0.65% | 27,792 |
| Sep 18, 2025 | 152.90 | 153.39 | 152.38 | 153.39 | 153.39 | -1.69% | 1,805 |
| Sep 17, 2025 | 156.96 | 156.96 | 156.03 | 156.03 | 156.03 | 1.98% | 841 |
| Sep 16, 2025 | 157.73 | 157.73 | 153.00 | 153.00 | 153.00 | -1.02% | 1,446 |
| Sep 15, 2025 | 159.90 | 159.90 | 151.54 | 154.58 | 154.58 | -3.12% | 1,496 |
| Sep 12, 2025 | 164.82 | 164.82 | 159.56 | 159.56 | 159.56 | -1.51% | 1,837 |
| Sep 11, 2025 | 160.26 | 162.00 | 160.01 | 162.00 | 162.00 | 1.16% | 4,910 |