AstraZeneca ADRhedged (AZNH)
AMEX: AZNH
· Real-Time Price · USD
48.28
0.00 (0.00%)
At close: Sep 11, 2025, 9:41 AM
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 48.34 | 48.48 | 47.99 | 48.36 | 48.36 | 1.28% | 829 |
| Aug 29, 2025 | 47.76 | 47.76 | 47.74 | 47.75 | 47.75 | -0.21% | 500 |
| Aug 28, 2025 | 47.64 | 47.85 | 47.58 | 47.85 | 47.85 | -0.04% | 800 |
| Aug 27, 2025 | 47.90 | 48.04 | 47.75 | 47.87 | 47.87 | -0.23% | 335 |
| Aug 26, 2025 | 48.00 | 48.05 | 47.85 | 47.98 | 47.98 | 0.23% | 2,514 |
| Aug 25, 2025 | 48.70 | 48.70 | 47.84 | 47.87 | 47.87 | -0.97% | 4,132 |
| Aug 22, 2025 | 48.82 | 48.82 | 48.25 | 48.34 | 48.34 | -0.21% | 820 |
| Aug 21, 2025 | 48.64 | 48.64 | 48.44 | 48.44 | 48.44 | 0.17% | 700 |
| Aug 20, 2025 | 48.18 | 48.46 | 48.18 | 48.36 | 48.36 | 1.51% | 510 |
| Aug 19, 2025 | 47.50 | 47.64 | 47.50 | 47.64 | 47.64 | 0.55% | 900 |
| Aug 18, 2025 | 47.47 | 47.48 | 47.38 | 47.38 | 47.38 | 0.34% | 2,749 |
| Aug 15, 2025 | 46.80 | 47.22 | 46.80 | 47.22 | 47.22 | 0.73% | 2,200 |
| Aug 14, 2025 | 46.58 | 46.88 | 46.56 | 46.88 | 46.88 | 0.95% | 7,000 |
| Aug 13, 2025 | 45.85 | 46.44 | 45.85 | 46.44 | 46.44 | 2.90% | 2,600 |