AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
164.50
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 151.00 | 155.67 | 151.00 | 155.67 | 154.59 | 3.45% | 1,130 |
| Jul 29, 2025 | 149.05 | 150.48 | 149.05 | 150.48 | 149.44 | 4.43% | 512 |
| Jul 28, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.10 | -1.92% | 1,187 |
| Jul 25, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 145.90 | - | 408 |
| Jul 24, 2025 | 150.00 | 150.00 | 146.92 | 146.92 | 145.90 | -0.26% | 936 |
| Jul 23, 2025 | 142.00 | 147.30 | 142.00 | 147.30 | 146.28 | 3.81% | 1,820 |
| Jul 22, 2025 | 138.00 | 141.90 | 138.00 | 141.90 | 140.92 | 1.57% | 610 |
| Jul 21, 2025 | 139.92 | 139.92 | 139.70 | 139.70 | 138.73 | -1.63% | 986 |
| Jul 18, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.04 | - | 232 |
| Jul 17, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.04 | - | 494 |
| Jul 16, 2025 | 139.12 | 142.02 | 139.12 | 142.02 | 141.04 | 1.15% | 673 |
| Jul 15, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 139.43 | -1.92% | 387 |
| Jul 14, 2025 | 142.66 | 145.88 | 142.14 | 143.15 | 142.16 | 2.06% | 1,180 |
| Jul 11, 2025 | 140.26 | 140.26 | 140.26 | 140.26 | 139.29 | -0.81% | 649 |
| Jul 10, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.42 | - | 716 |
| Jul 9, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.42 | 0.89% | 674 |
| Jul 8, 2025 | 138.60 | 140.15 | 138.60 | 140.15 | 139.18 | -1.74% | 1,045 |
| Jul 7, 2025 | 141.30 | 142.63 | 134.90 | 142.63 | 141.64 | 1.38% | 1,939 |
| Jul 3, 2025 | 139.00 | 141.38 | 138.57 | 140.69 | 139.71 | -2.22% | 1,403 |
| Jul 2, 2025 | 143.54 | 143.88 | 143.54 | 143.88 | 142.89 | 2.98% | 660 |
| Jul 1, 2025 | 141.20 | 141.20 | 139.71 | 139.71 | 138.74 | 1.11% | 1,683 |
| Jun 30, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.23 | - | 616 |
| Jun 27, 2025 | 141.66 | 141.66 | 138.08 | 138.18 | 137.23 | -1.25% | 1,201 |