AstraZeneca PLC - American Depositary Shares (AZN)
73.76
+0.23 (0.31%)
NASDAQ · Last Trade: Sep 28th, 12:24 AM EDT
Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 73.67 | 74.06 | 73.33 | 73.76 | 4,553,287 | 73.76 |
| 9/25/2025 | 74.57 | 74.69 | 72.89 | 73.53 | 4,885,280 | 73.53 |
| 9/24/2025 | 75.20 | 75.66 | 74.92 | 75.36 | 3,092,964 | 75.36 |
| 9/23/2025 | 76.61 | 76.86 | 75.90 | 75.97 | 3,912,843 | 75.97 |
| 9/22/2025 | 76.67 | 77.89 | 76.58 | 77.50 | 4,870,099 | 77.50 |
| 9/19/2025 | 76.79 | 77.27 | 76.16 | 76.28 | 6,661,875 | 76.28 |
| 9/18/2025 | 76.92 | 77.15 | 76.08 | 77.07 | 4,558,477 | 77.07 |
| 9/17/2025 | 77.19 | 78.08 | 77.07 | 77.69 | 4,658,770 | 77.69 |
| 9/16/2025 | 77.91 | 78.02 | 77.24 | 77.56 | 3,408,971 | 77.56 |
| 9/15/2025 | 78.22 | 78.52 | 77.36 | 78.05 | 4,447,219 | 78.05 |
| 9/12/2025 | 80.82 | 81.16 | 79.08 | 79.56 | 4,491,760 | 79.56 |
| 9/11/2025 | 80.82 | 81.31 | 80.68 | 81.10 | 2,829,721 | 81.10 |
| 9/10/2025 | 80.91 | 81.12 | 80.58 | 80.81 | 2,112,516 | 80.81 |
| 9/09/2025 | 81.00 | 81.36 | 80.74 | 81.22 | 2,379,000 | 81.22 |
| 9/08/2025 | 80.73 | 81.61 | 80.18 | 81.56 | 2,624,676 | 81.56 |
| 9/05/2025 | 82.05 | 82.41 | 81.54 | 81.70 | 2,464,584 | 81.70 |
| 9/04/2025 | 81.88 | 82.28 | 81.48 | 81.78 | 3,121,571 | 81.78 |
| 9/03/2025 | 80.95 | 82.19 | 80.91 | 82.11 | 4,203,355 | 82.11 |
| 9/02/2025 | 79.86 | 80.59 | 79.43 | 80.19 | 2,988,405 | 80.19 |
| 8/29/2025 | 79.59 | 80.09 | 79.37 | 79.90 | 2,824,762 | 79.90 |
| 8/28/2025 | 79.93 | 80.16 | 79.35 | 79.99 | 3,030,904 | 79.99 |
| 8/27/2025 | 80.06 | 80.26 | 79.47 | 79.93 | 4,856,767 | 79.93 |
| 8/26/2025 | 80.57 | 80.57 | 79.38 | 80.05 | 5,328,633 | 80.05 |
| 8/25/2025 | 81.52 | 81.52 | 79.49 | 79.66 | 3,376,247 | 79.66 |
| 8/22/2025 | 81.09 | 81.56 | 80.61 | 80.97 | 3,604,337 | 80.97 |
| 8/21/2025 | 80.40 | 80.98 | 80.40 | 80.46 | 2,536,457 | 80.46 |
| 8/20/2025 | 80.20 | 81.13 | 80.18 | 80.52 | 3,571,948 | 80.52 |
| 8/19/2025 | 79.33 | 79.80 | 79.22 | 79.54 | 3,689,605 | 79.54 |
| 8/18/2025 | 79.49 | 79.78 | 79.10 | 79.12 | 3,017,724 | 79.12 |
| 8/15/2025 | 78.50 | 79.31 | 78.30 | 79.17 | 4,760,883 | 79.17 |
| 8/14/2025 | 77.82 | 78.59 | 77.74 | 78.47 | 5,718,233 | 78.47 |
| 8/13/2025 | 76.93 | 78.03 | 76.79 | 77.94 | 5,008,780 | 77.94 |
| 8/12/2025 | 74.11 | 75.37 | 74.04 | 75.34 | 2,869,761 | 75.34 |
| 8/11/2025 | 73.86 | 74.31 | 73.66 | 74.07 | 2,558,278 | 74.07 |
| 8/08/2025 | 73.47 | 73.90 | 73.11 | 73.55 | 4,986,435 | 73.55 |
| 8/07/2025 | 73.79 | 74.59 | 73.45 | 74.57 | 3,427,606 | 74.06 |
| 8/06/2025 | 74.70 | 75.10 | 73.42 | 73.60 | 2,947,129 | 73.09 |
| 8/05/2025 | 74.84 | 74.95 | 74.25 | 74.48 | 3,439,668 | 73.97 |
| 8/04/2025 | 73.33 | 74.60 | 73.22 | 74.59 | 3,513,037 | 74.07 |
| 8/01/2025 | 73.55 | 74.12 | 73.34 | 73.95 | 9,903,831 | 73.44 |
| 7/31/2025 | 74.59 | 75.64 | 73.03 | 73.09 | 8,999,161 | 72.59 |
| 7/30/2025 | 75.56 | 76.73 | 75.36 | 76.59 | 10,270,771 | 76.06 |
| 7/29/2025 | 72.92 | 75.00 | 72.57 | 73.98 | 14,430,045 | 73.47 |
| 7/28/2025 | 72.72 | 73.03 | 71.49 | 71.83 | 7,646,980 | 71.33 |
| 7/25/2025 | 72.65 | 72.90 | 72.27 | 72.66 | 6,202,353 | 72.16 |
| 7/24/2025 | 74.13 | 74.38 | 73.55 | 73.68 | 5,767,034 | 73.17 |
| 7/23/2025 | 72.17 | 73.30 | 72.00 | 73.00 | 5,020,702 | 72.50 |
| 7/22/2025 | 69.42 | 70.54 | 69.42 | 70.48 | 3,126,663 | 69.99 |
| 7/21/2025 | 68.88 | 69.37 | 68.61 | 68.72 | 3,204,189 | 68.25 |
| 7/18/2025 | 69.59 | 69.61 | 68.67 | 68.79 | 2,992,178 | 68.31 |
| 7/17/2025 | 69.51 | 69.72 | 68.61 | 69.26 | 3,698,108 | 68.78 |
| 7/16/2025 | 69.96 | 70.69 | 69.85 | 70.08 | 3,542,889 | 69.60 |
| 7/15/2025 | 71.78 | 71.80 | 70.27 | 70.32 | 3,191,864 | 69.83 |
| 7/14/2025 | 71.35 | 72.21 | 71.20 | 71.74 | 3,401,890 | 71.24 |
| 7/11/2025 | 70.99 | 71.15 | 70.50 | 71.13 | 2,729,868 | 70.64 |
| 7/10/2025 | 71.65 | 72.46 | 71.29 | 71.81 | 4,045,818 | 71.31 |
| 7/09/2025 | 69.89 | 70.87 | 69.74 | 70.82 | 3,665,478 | 70.33 |
| 7/08/2025 | 69.23 | 70.48 | 69.15 | 70.02 | 4,079,718 | 69.54 |
| 7/07/2025 | 69.96 | 70.02 | 69.31 | 69.63 | 4,441,658 | 69.15 |
| 7/03/2025 | 71.11 | 71.16 | 69.18 | 69.45 | 6,768,029 | 68.98 |
| 7/02/2025 | 70.64 | 71.27 | 70.51 | 71.13 | 3,676,128 | 70.64 |
| 7/01/2025 | 70.11 | 72.01 | 70.04 | 71.46 | 6,731,011 | 70.97 |
| 6/30/2025 | 69.89 | 70.07 | 69.41 | 69.88 | 3,701,396 | 69.40 |