AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
169.85
-2.25 (-1.31%)
Oct 9, 2025, 3:54 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 173.00 | 173.00 | 169.85 | 169.85 | - | -1.31% | 2 |
| 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 |
| Aug 26, 2025 | 156.34 | 161.86 | 156.34 | 160.30 | 160.30 | -1.64% | 48,787 |
| Aug 25, 2025 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | 3.75% | 986 |
| Aug 22, 2025 | 161.74 | 161.74 | 157.09 | 157.09 | 157.09 | -0.45% | 7,386 |
| Aug 21, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - | 1,036 |
| Aug 20, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -1.66% | 585 |
| Aug 19, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - | 6,782 |
| Aug 18, 2025 | 156.70 | 160.46 | 156.70 | 160.46 | 160.46 | 3.19% | 1,179 |
| Aug 15, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.16% | 19,429 |
| Aug 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.94% | 10,478 |
| Aug 13, 2025 | 152.25 | 156.78 | 152.25 | 154.30 | 154.30 | 4.06% | 1,592 |
| Aug 12, 2025 | 146.75 | 150.78 | 146.75 | 148.28 | 148.28 | 1.48% | 798 |
| Aug 11, 2025 | 146.76 | 147.11 | 146.12 | 146.12 | 146.12 | 3.07% | 1,474 |
| Aug 8, 2025 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | -3.71% | 1,387 |
| Aug 7, 2025 | 143.22 | 149.67 | 143.22 | 147.24 | 147.24 | -0.97% | 1,125 |
| Aug 6, 2025 | 149.00 | 149.52 | 148.68 | 148.68 | 147.65 | -1.07% | 1,044 |
| Aug 5, 2025 | 150.68 | 150.68 | 145.01 | 150.29 | 149.25 | -0.02% | 13,543 |
| Aug 4, 2025 | 141.80 | 150.32 | 141.80 | 150.32 | 149.28 | 1.91% | 945 |
| Aug 1, 2025 | 148.54 | 151.37 | 147.50 | 147.50 | 146.48 | 0.07% | 34,722 |
| Jul 31, 2025 | 150.74 | 150.74 | 147.39 | 147.39 | 146.37 | -5.32% | 624 |