AstraZeneca PLC - American Depositary Shares (AZN)

Last Price92.77

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 3rd, 10:56 AM EST

Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	92.59	0.00	92.77	92.77	0	181.23
1/29/2026	93.37	93.53	92.57	92.59	6,474,768	180.88
1/28/2026	93.17	93.83	92.90	93.22	8,288,522	182.11
1/27/2026	94.65	96.18	94.65	95.60	7,051,197	186.76
1/26/2026	93.14	94.58	93.08	94.23	6,106,274	184.09
1/23/2026	92.06	92.98	91.44	92.95	4,322,869	181.59
1/22/2026	90.45	91.79	90.17	91.69	6,145,204	179.12
1/21/2026	89.68	90.78	89.04	90.54	9,112,254	176.88
1/20/2026	90.14	91.11	89.17	89.94	11,137,135	175.71
1/16/2026	94.47	94.68	93.51	94.39	55,050,709	184.40
1/15/2026	95.30	95.36	93.41	93.99	9,146,520	183.62
1/14/2026	96.02	96.43	95.37	96.34	7,708,867	188.21
1/13/2026	94.14	94.53	92.78	94.51	8,056,913	184.63
1/12/2026	95.14	95.18	93.41	93.63	10,797,794	182.91
1/09/2026	95.24	95.94	94.53	94.65	6,277,501	184.91
1/08/2026	95.18	95.94	93.22	94.01	5,616,221	183.66
1/07/2026	94.81	96.51	94.12	95.16	6,614,954	185.90
1/06/2026	92.49	95.27	92.46	94.96	6,324,887	185.51
1/05/2026	91.17	91.38	89.53	91.22	5,908,520	178.21
1/02/2026	92.39	92.45	91.17	91.57	3,563,354	178.89
12/31/2025	92.25	92.48	91.92	91.93	2,097,319	179.59
12/30/2025	92.65	92.88	92.36	92.51	1,730,206	180.73
12/29/2025	92.33	92.89	92.33	92.52	2,371,353	180.75
12/26/2025	92.52	92.91	92.18	92.90	1,669,377	181.49
12/24/2025	92.32	92.61	92.01	92.45	1,184,656	180.61
12/23/2025	92.52	93.10	91.94	92.14	3,544,376	180.00
12/22/2025	90.81	91.86	90.63	91.51	4,648,745	178.77
12/19/2025	90.43	91.87	90.36	91.36	8,374,384	178.48
12/18/2025	90.29	91.17	90.19	90.61	6,828,483	177.01
12/17/2025	91.09	91.25	89.85	89.86	5,975,050	175.55
12/16/2025	90.87	91.58	90.19	91.35	4,514,267	178.46
12/15/2025	90.37	91.79	90.12	91.56	7,020,486	178.87
12/12/2025	89.40	89.96	89.28	89.85	5,407,329	175.53
12/11/2025	90.62	91.52	90.19	90.29	6,628,215	176.39
12/10/2025	91.18	91.66	89.70	91.51	6,119,096	178.77
12/09/2025	91.18	91.44	89.78	89.82	4,727,813	175.47
12/08/2025	90.36	91.36	89.67	91.28	7,054,023	178.32
12/05/2025	90.69	91.18	90.06	90.18	5,482,915	176.17
12/04/2025	90.65	90.87	89.77	90.03	5,250,758	175.88
12/03/2025	90.69	91.28	90.52	90.85	6,836,993	177.48