AstraZeneca ADRhedged (AZNH)
AMEX: AZNH
· Real-Time Price · USD
50.43
4.24 (9.18%)
At close: Oct 01, 2025, 2:26 PM
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.86 | 46.19 | 44.86 | 46.19 | 46.19 | 3.47% | 19,164 |
| Sep 29, 2025 | 44.78 | 45.00 | 44.46 | 44.64 | 44.64 | 0.13% | 5,628 |
| Sep 26, 2025 | 44.60 | 44.72 | 44.50 | 44.58 | 44.58 | -0.11% | 13,000 |
| Sep 25, 2025 | 45.11 | 45.11 | 44.36 | 44.63 | 44.63 | -1.50% | 600 |
| Sep 24, 2025 | 45.30 | 45.40 | 45.19 | 45.31 | 45.31 | -0.33% | 919 |
| Sep 23, 2025 | 45.82 | 45.82 | 45.46 | 45.46 | 45.46 | -2.05% | 315 |
| Sep 22, 2025 | 45.99 | 46.62 | 45.99 | 46.41 | 46.41 | 1.24% | 9,339 |
| Sep 19, 2025 | 46.01 | 46.08 | 45.84 | 45.84 | 45.84 | -0.35% | 228 |
| Sep 18, 2025 | 45.81 | 46.00 | 45.81 | 46.00 | 46.00 | -0.09% | 448 |
| Sep 17, 2025 | 45.69 | 46.07 | 45.69 | 46.04 | 46.04 | 0.15% | 17,900 |
| Sep 16, 2025 | 46.09 | 46.16 | 45.97 | 45.97 | 45.97 | -0.91% | 10,433 |
| Sep 15, 2025 | 46.50 | 46.51 | 46.09 | 46.39 | 46.39 | -2.19% | 12,828 |
| Sep 12, 2025 | 48.22 | 48.22 | 47.30 | 47.43 | 47.43 | -1.82% | 8,300 |
| Sep 11, 2025 | 48.25 | 48.31 | 48.14 | 48.31 | 48.31 | 0.06% | 945 |
| Sep 10, 2025 | 48.26 | 48.28 | 48.19 | 48.28 | 48.28 | -0.70% | 1,006 |
| Sep 9, 2025 | 48.30 | 48.62 | 48.25 | 48.62 | 48.62 | -0.06% | 3,326 |
| Sep 8, 2025 | 48.30 | 48.65 | 48.08 | 48.65 | 48.65 | -0.51% | 1,400 |
| Sep 5, 2025 | 49.06 | 49.06 | 48.85 | 48.90 | 48.90 | -0.57% | 1,500 |
| Sep 4, 2025 | 49.41 | 49.41 | 49.18 | 49.18 | 49.18 | -0.36% | 502 |
| Sep 3, 2025 | 48.94 | 49.36 | 48.94 | 49.36 | 49.36 | 2.07% | 2,047 |
Page 1 of 13