AstraZeneca (AZNCF)
OTC: AZNCF
· Real-Time Price · USD
164.50
2.50 (1.54%)
At close: Sep 05, 2025, 3:04 PM
162.00
-1.52%
After-hours: Sep 03, 2025, 08:00 PM EDT
AZNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.54% | 569 |
| 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 |
| Aug 28, 2025 | 161.76 | 161.76 | 158.20 | 158.20 | 158.20 | -1.53% | 602 |
| Aug 27, 2025 | 161.30 | 161.30 | 160.65 | 160.65 | 160.65 | 0.22% | 600 |
| Aug 26, 2025 | 156.34 | 161.86 | 156.34 | 160.30 | 160.30 | -1.64% | 48,800 |
| Aug 25, 2025 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | 3.75% | 1,000 |
| Aug 22, 2025 | 161.74 | 161.74 | 157.09 | 157.09 | 157.09 | -0.45% | 7,400 |
| Aug 21, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.00% | 260 |
| Aug 20, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -1.66% | 600 |
| Aug 19, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | 0.00% | 260 |
| Aug 18, 2025 | 156.70 | 160.46 | 156.70 | 160.46 | 160.46 | 3.19% | 1,200 |
| Aug 15, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.16% | 19,429 |
| Aug 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.94% | 10,500 |
| 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 |