AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
169.00
+3.74 (2.26%)
Nov 6, 2025, 11:32 AM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - | 343 |
| 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 31, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - | 231 |
| Oct 30, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - | 784 |
| 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 22, 2025 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | - | 243 |
| 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 13, 2025 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | - | 1,750 |
| 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 |
| Sep 10, 2025 | 163.73 | 163.73 | 160.14 | 160.14 | 160.14 | -0.25% | 1,100 |
| Sep 9, 2025 | 160.00 | 160.54 | 160.00 | 160.54 | 160.54 | -2.41% | 707 |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 947 |
| Sep 5, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.54% | 569 |
| Sep 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.16% | 814 |
| Sep 3, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 1.00% | 2,631 |
| Sep 2, 2025 | 162.04 | 162.04 | 157.72 | 160.66 | 160.66 | -0.29% | 2,956 |
| Aug 29, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | 1.85% | 431 |
| Aug 28, 2025 | 161.76 | 161.76 | 158.20 | 158.20 | 158.20 | -1.53% | 602 |
| Aug 27, 2025 | 161.30 | 161.30 | 160.65 | 160.65 | 160.65 | 0.22% | 594 |