AstraZeneca ADRhedged (AZNH)
AMEX: AZNH
· Real-Time Price · USD
47.45
0.23 (0.49%)
At close: Aug 18, 2025, 3:31 PM
47.38
-0.16%
After-hours: Aug 18, 2025, 03:31 PM EDT
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 44.53 | 45.13 | 44.53 | 45.13 | 45.13 | 1.14% | 432 |
| Aug 11, 2025 | 44.66 | 44.72 | 44.57 | 44.62 | 44.62 | 0.81% | 2,900 |
| Aug 8, 2025 | 44.39 | 44.39 | 44.10 | 44.26 | 44.26 | -0.61% | 3,100 |
| Aug 7, 2025 | 44.18 | 44.53 | 44.18 | 44.53 | 44.53 | 0.63% | 4,500 |
| Aug 6, 2025 | 44.95 | 44.95 | 44.23 | 44.25 | 44.25 | -1.54% | 522 |
| Aug 5, 2025 | 45.15 | 45.17 | 44.92 | 44.94 | 44.94 | -0.44% | 2,332 |
| Aug 4, 2025 | 44.40 | 45.14 | 44.40 | 45.14 | 45.14 | 0.71% | 500 |
| Aug 1, 2025 | 44.45 | 44.82 | 44.43 | 44.82 | 44.82 | 0.86% | 6,538 |
| Jul 31, 2025 | 45.43 | 45.95 | 44.44 | 44.44 | 44.44 | -4.18% | 7,911 |
| Jul 30, 2025 | 45.62 | 46.45 | 45.62 | 46.38 | 46.38 | 4.15% | 22,341 |
| Jul 29, 2025 | 44.04 | 44.95 | 43.99 | 44.53 | 44.53 | 2.91% | 20,500 |
| Jul 28, 2025 | 43.54 | 43.54 | 43.12 | 43.27 | 43.27 | -0.53% | 5,700 |
| Jul 25, 2025 | 43.46 | 43.61 | 43.22 | 43.50 | 43.50 | -0.89% | 51,600 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.80 | 43.89 | 43.89 | 1.60% | 500 |
| Jul 23, 2025 | 42.93 | 43.36 | 42.84 | 43.20 | 43.20 | 2.98% | 6,338 |
| Jul 22, 2025 | 41.66 | 41.95 | 41.66 | 41.95 | 41.95 | 2.14% | 2,600 |