AstraZeneca (AZNCF)
OTC: AZNCF
· Real-Time Price · USD
155.50
-0.25 (-0.16%)
At close: Aug 15, 2025, 12:34 PM
AZNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.94% | 10,478 |
| Aug 13, 2025 | 152.25 | 156.78 | 152.25 | 154.30 | 154.30 | 4.06% | 1,600 |
| Aug 12, 2025 | 146.75 | 150.78 | 146.75 | 148.28 | 148.28 | 1.48% | 800 |
| Aug 11, 2025 | 146.76 | 147.11 | 146.12 | 146.12 | 146.12 | 3.07% | 1,500 |
| Aug 8, 2025 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | -3.72% | 1,400 |
| Aug 7, 2025 | 143.22 | 149.67 | 143.22 | 147.24 | 147.24 | -0.97% | 1,125 |
| Aug 6, 2025 | 149.00 | 149.52 | 148.68 | 148.68 | 147.65 | -1.07% | 1,044 |
| Aug 5, 2025 | 150.68 | 150.68 | 145.01 | 150.29 | 149.25 | -0.02% | 13,543 |
| Aug 4, 2025 | 141.80 | 150.32 | 141.80 | 150.32 | 149.28 | 1.91% | 945 |
| Aug 1, 2025 | 148.54 | 151.37 | 147.50 | 147.50 | 146.48 | 0.07% | 34,722 |
| Jul 31, 2025 | 150.74 | 150.74 | 147.39 | 147.39 | 146.37 | -5.32% | 624 |
| Jul 30, 2025 | 151.00 | 155.67 | 151.00 | 155.67 | 154.59 | 3.45% | 1,130 |
| Jul 29, 2025 | 149.05 | 150.48 | 149.05 | 150.48 | 149.44 | 4.43% | 512 |
| Jul 28, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.10 | -1.92% | 1,200 |
| Jul 25, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 145.91 | 0.00% | 0 |
| Jul 24, 2025 | 150.00 | 150.00 | 146.92 | 146.92 | 145.90 | -0.26% | 936 |
| Jul 23, 2025 | 142.00 | 147.30 | 142.00 | 147.30 | 146.28 | 3.81% | 1,820 |
| Jul 22, 2025 | 138.00 | 141.90 | 138.00 | 141.90 | 140.92 | 1.57% | 610 |
| Jul 21, 2025 | 139.92 | 139.92 | 139.70 | 139.70 | 138.73 | -1.63% | 1,000 |
| Jul 18, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.04 | 0.00% | 0 |