AstraZeneca (AZNCF)
OTC: AZNCF
· Real-Time Price · USD
146.16
-3.59 (-2.40%)
At close: Sep 26, 2025, 3:46 PM
149.75
2.46%
After-hours: Sep 24, 2025, 08:00 PM EDT
AZNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | -2.40% | 944 |
| Sep 25, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.48% | 1,900 |
| Sep 24, 2025 | 150.01 | 150.01 | 149.04 | 149.04 | 149.04 | -1.13% | 900 |
| Sep 23, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | -3.88% | 505 |
| Sep 22, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 1.58% | 706 |
| Sep 19, 2025 | 150.62 | 154.38 | 150.62 | 154.38 | 154.38 | 0.65% | 27,800 |
| Sep 18, 2025 | 152.90 | 153.39 | 152.38 | 153.39 | 153.39 | -1.69% | 1,805 |
| Sep 17, 2025 | 156.96 | 156.96 | 156.03 | 156.03 | 156.03 | 1.98% | 841 |
| Sep 16, 2025 | 157.73 | 157.73 | 153.00 | 153.00 | 153.00 | -1.02% | 1,446 |
| Sep 15, 2025 | 159.90 | 159.90 | 151.54 | 154.58 | 154.58 | -3.12% | 1,500 |
| Sep 12, 2025 | 164.82 | 164.82 | 159.56 | 159.56 | 159.56 | -1.51% | 1,837 |
| Sep 11, 2025 | 160.26 | 162.00 | 160.01 | 162.00 | 162.00 | 1.16% | 4,910 |
| Sep 10, 2025 | 163.73 | 163.73 | 160.14 | 160.14 | 160.14 | -0.25% | 1,100 |
| Sep 9, 2025 | 160.00 | 160.54 | 160.00 | 160.54 | 160.54 | -2.41% | 707 |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.00% | 0 |
| Sep 5, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.54% | 600 |
| Sep 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.16% | 814 |
| Sep 3, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 1.00% | 2,631 |
| Sep 2, 2025 | 162.04 | 162.04 | 157.72 | 160.66 | 160.66 | -0.29% | 3,000 |
| Aug 29, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | 1.85% | 431 |