Dark

AZNH
AstraZeneca PLC ADRhedged
stock NYSE

Inactive

Jan 29, 2026

53.28USD-0.834%(-0.45)9,268

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-29	53.6800	53.7400	53.2774	53.2774	-0.834%	9,268	0.000%
2026-01-28	53.6700	53.8000	53.6700	53.7257	-2.018%	5,017	-0.834%
2026-01-27	54.8600	54.8600	54.8321	54.8321	+0.287%	212	-2.835%
2026-01-26	54.1300	54.6752	54.1300	54.6752	+1.010%	2,102	-2.557%
2026-01-23	54.0300	54.1283	53.8000	54.1283	+0.288%	684	-1.572%
2026-01-22	53.4300	53.9727	53.4200	53.9727	+0.684%	5,510	-1.288%
2026-01-21	53.0300	53.6650	52.8300	53.6058	+0.720%	6,515	-0.613%
2026-01-20	53.2000	53.8300	52.8700	53.2225	-4.990%	25,273	+0.103%
2026-01-16	55.8100	56.0177	55.7200	56.0177	+0.299%	8,523	-4.892%
2026-01-15	56.2800	56.2900	55.6493	55.8509	-1.836%	7,821	-4.608%
2026-01-14	56.7000	56.8955	56.4100	56.8955	+1.790%	5,433	-6.359%
2026-01-13	55.5200	55.8949	54.8000	55.8949	+1.256%	12,885	-4.683%
2026-01-12	55.8700	55.9300	55.1400	55.2017	-1.561%	12,951	-3.486%
2026-01-09	56.3200	56.3800	56.0772	56.0772	+0.810%	1,649	-4.993%
2026-01-08	56.3800	56.3800	55.2200	55.6266	-0.829%	2,791	-4.223%
2026-01-07	56.3900	56.4100	55.6600	56.0917	+0.340%	2,705	-5.017%
2026-01-06	54.3500	55.9014	54.3500	55.9014	+4.410%	2,426	-4.694%
2026-01-05	53.8300	53.8300	53.1500	53.5402	-1.014%	755	-0.491%
2026-01-02	54.3500	54.3500	54.0885	54.0885	-0.254%	505	-1.500%
2025-12-31	54.7300	54.7300	54.2260	54.2260	-0.713%	13,219	-1.749%
2025-12-30	54.6300	54.6300	54.4300	54.6156	+0.234%	4,319	-2.450%
2025-12-29	54.4000	54.5700	54.4000	54.4882	-0.256%	312	-2.222%
2025-12-26	54.5400	54.6281	54.3000	54.6281	+0.346%	9,211	-2.473%
2025-12-24	54.1900	54.4397	54.1900	54.4397	+0.553%	2,220	-2.135%
2025-12-23	54.4700	54.5400	54.1403	54.1403	+0.158%	1,974	-1.594%
2025-12-22	54.0548	54.0548	54.0548	54.0548	-0.377%	109	-1.438%
2025-12-19	53.7900	54.2700	53.7900	54.2591	+0.741%	2,377	-1.809%
2025-12-18	53.6500	53.8700	53.5500	53.8599	+0.835%	2,202	-1.082%
2025-12-17	54.3000	54.3000	53.4138	53.4138	-1.251%	9,100	-0.255%
2025-12-16	53.7900	54.0902	53.5900	54.0902	-1.683%	529	-1.503%
2025-12-15	54.1700	55.0200	54.1500	55.0160	+1.962%	11,102	-3.160%
2025-12-12	53.7600	53.9576	53.7600	53.9576	-0.361%	621	-1.261%
2025-12-11	54.2000	54.6600	54.1529	54.1529	-1.361%	5,900	-1.617%
2025-12-10	54.7900	54.9003	54.5000	54.9003	+1.237%	402	-2.956%
2025-12-09	54.9700	55.0900	54.2293	54.2293	-1.473%	6,532	-1.755%
2025-12-08	54.4100	55.0400	54.2200	55.0400	+1.344%	5,802	-3.202%
2025-12-05	54.8000	54.8000	54.3100	54.3100	+0.160%	2,323	-1.901%
2025-12-04	54.3100	54.4200	54.1400	54.2230	-0.777%	6,263	-1.744%
2025-12-03	54.8300	54.9300	54.6300	54.6478	-0.332%	2,683	-2.508%
2025-12-02	54.9600	55.2500	54.8301	54.8301	-0.234%	759	-2.832%
2025-12-01	56.0700	56.0700	54.9586	54.9586	-2.263%	5,180	-3.059%
2025-11-28	55.8850	56.2309	55.8850	56.2309	-0.625%	1,821	-5.252%
2025-11-26	56.7000	56.7540	56.5845	56.5845	-0.521%	438	-5.845%
2025-11-25	56.2400	56.8811	56.2400	56.8811	+1.460%	4,933	-6.335%
2025-11-24	55.6300	56.1700	55.6300	56.0627	+0.503%	2,225	-4.968%
2025-11-21	54.9200	56.1600	54.9200	55.7819	+2.344%	4,442	-4.490%
2025-11-20	55.0100	55.0500	54.4900	54.5044	-0.568%	3,870	-2.251%
2025-11-19	54.8700	54.8700	54.6200	54.8160	+0.103%	2,527	-2.807%
2025-11-18	54.3800	54.7594	54.3800	54.7594	+0.299%	492	-2.706%
2025-11-17	54.4200	54.7900	54.4200	54.5963	+0.362%	2,417	-2.416%
2025-11-14	54.0500	54.3993	54.0000	54.3993	+0.804%	443	-2.062%
2025-11-13	54.1000	54.1400	53.9654	53.9654	+0.544%	218	-1.275%
2025-11-12	54.1800	54.2700	53.4700	53.6733	-1.275%	6,439	-0.738%
2025-11-11	53.8200	54.3800	53.8100	54.3665	+1.806%	2,907	-2.003%
2025-11-10	52.9800	53.4023	52.9000	53.4023	+3.225%	2,489	-0.234%
2025-11-07	51.8700	51.9300	51.7341	51.7341	+0.866%	2,745	+2.983%
2025-11-06	51.8900	51.8900	51.2900	51.2900	+2.043%	12,687	+3.875%
2025-11-05	50.3500	50.3500	50.2629	50.2629	-1.086%	2,232	+5.997%
2025-11-04	50.3100	50.8149	50.2900	50.8149	+1.302%	455	+4.846%
2025-11-03	50.4100	50.4400	49.8700	50.1616	-0.920%	6,703	+6.212%
2025-10-31	50.6000	50.6276	50.2100	50.6276	+0.243%	2,193	+5.234%
2025-10-30	50.2600	50.5047	49.9400	50.5047	+0.545%	8,046	+5.490%
2025-10-29	50.6500	50.6500	50.2000	50.2307	+0.077%	1,131	+6.065%
2025-10-28	50.8800	50.8800	50.1923	50.1923	-1.342%	471	+6.147%
2025-10-27	50.5700	50.8748	50.5700	50.8748	+0.705%	509	+4.723%
2025-10-24	50.4000	50.5700	50.2500	50.5187	+0.133%	798	+5.461%
2025-10-23	50.5900	50.5900	50.4518	50.4518	+0.151%	103	+5.601%
2025-10-22	50.5900	50.7200	50.3757	50.3757	+0.258%	3,034	+5.760%
2025-10-21	50.5700	50.5700	50.2210	50.2459	-0.466%	295	+6.033%
2025-10-20	51.1600	51.1600	50.4810	50.4810	-0.798%	592	+5.540%
2025-10-17	50.4600	50.8873	50.4600	50.8873	+1.136%	1,171	+4.697%
2025-10-16	50.1100	50.5400	50.1100	50.3155	-1.543%	3,143	+5.887%
2025-10-15	50.9000	51.1041	50.9000	51.1041	-0.808%	1,036	+4.253%
2025-10-14	51.3400	51.5204	51.2500	51.5204	+0.752%	1,043	+3.410%
2025-10-13	51.2500	51.2500	51.1359	51.1359	+0.153%	402	+4.188%
2025-10-10	52.0800	52.0800	50.7600	51.0580	-1.022%	28,383	+4.347%
2025-10-09	52.0100	52.2100	51.5850	51.5850	+0.380%	6,426	+3.281%
2025-10-08	51.8100	51.9100	51.3800	51.3899	-0.529%	2,173	+3.673%
2025-10-07	51.3900	51.6632	51.3900	51.6632	+0.935%	312	+3.124%
2025-10-06	51.3100	51.5200	50.9100	51.1846	+0.320%	13,054	+4.089%
2025-10-03	50.6200	51.0215	50.5000	51.0215	+1.587%	1,397	+4.421%
2025-10-02	50.2500	50.5300	49.9200	50.2245	-0.648%	2,083	+6.079%
2025-10-01	48.4700	50.6500	48.4400	50.5519	+9.447%	13,442	+5.391%
2025-09-30	44.8600	46.1886	44.8300	46.1886	+3.459%	19,164	+15.348%
2025-09-29	44.7800	45.0000	44.4600	44.6442	+0.155%	5,628	+19.338%
2025-09-26	44.6000	44.7200	44.5000	44.5749	-0.128%	12,984	+19.523%
2025-09-25	45.1100	45.1100	44.3600	44.6319	-1.503%	582	+19.371%
2025-09-24	45.3000	45.4000	45.1900	45.3129	-0.328%	919	+17.577%
2025-09-23	45.8200	45.8200	45.4619	45.4619	-2.043%	315	+17.191%
2025-09-22	45.9900	46.6200	45.9900	46.4100	+1.248%	9,339	+14.797%
2025-09-19	46.0100	46.0800	45.8379	45.8379	-0.359%	228	+16.230%
2025-09-18	45.8100	46.0031	45.8100	46.0031	-0.082%	448	+15.813%
2025-09-17	45.6900	46.0700	45.6900	46.0409	+0.147%	17,887	+15.718%
2025-09-16	46.0900	46.1600	45.9733	45.9733	-0.896%	10,433	+15.888%
2025-09-15	46.5000	46.5100	46.0900	46.3888	-2.197%	12,828	+14.850%
2025-09-12	48.2200	48.2200	47.3000	47.4307	-1.824%	8,273	+12.327%
2025-09-11	48.2500	48.3121	48.1400	48.3121	+0.067%	945	+10.278%
2025-09-10	48.2600	48.2800	48.1874	48.2797	-0.699%	1,006	+10.352%
2025-09-09	48.3000	48.6195	48.2500	48.6195	-0.064%	3,326	+9.580%
2025-09-08	48.3000	48.6506	48.0800	48.6506	-0.518%	1,351	+9.510%
2025-09-05	49.0600	49.0600	48.8500	48.9038	-0.556%	1,466	+8.943%
2025-09-04	49.4100	49.4100	49.1774	49.1774	-0.366%	502	+8.337%
2025-09-03	48.9400	49.3579	48.9400	49.3579	+2.068%	2,047	+7.941%
2025-09-02	48.3400	48.4800	47.9900	48.3578	+1.264%	830	+10.173%
2025-08-29	47.7600	47.7600	47.7400	47.7541	-0.192%	450	+11.566%
2025-08-28	47.6400	47.8459	47.5800	47.8459	-0.060%	775	+11.352%
2025-08-27	47.9000	48.0400	47.7500	47.8744	-0.219%	335	+11.286%
2025-08-26	48.0000	48.0500	47.8500	47.9793	+0.221%	2,514	+11.042%
2025-08-25	48.7000	48.7000	47.8400	47.8736	-0.964%	4,132	+11.288%
2025-08-22	48.8200	48.8200	48.2500	48.3394	-0.200%	820	+10.215%
2025-08-21	48.6400	48.6400	48.4362	48.4362	+0.157%	685	+9.995%
2025-08-20	48.1800	48.4600	48.1800	48.3605	+1.515%	510	+10.167%
2025-08-19	47.5000	47.6386	47.5000	47.6386	+0.556%	888	+11.837%
2025-08-18	47.4700	47.4800	47.3750	47.3750	+0.329%	2,749	+12.459%
2025-08-15	46.8000	47.2200	46.8000	47.2197	+0.723%	2,189	+12.829%
2025-08-14	46.5800	46.8806	46.5600	46.8806	+0.945%	6,982	+13.645%
2025-08-13	45.8500	46.4417	45.8500	46.4417	+2.896%	2,574	+14.719%
2025-08-12	44.5300	45.1344	44.5300	45.1344	+1.165%	432	+18.042%
2025-08-11	44.6600	44.7200	44.5685	44.6145	+0.801%	2,863	+19.417%
2025-08-08	44.3900	44.3900	44.1000	44.2601	-0.595%	3,050	+20.373%
2025-08-07	44.1800	44.5248	44.1800	44.5248	+0.617%	4,477	+19.658%
2025-08-06	44.9500	44.9500	44.2300	44.2519	-1.533%	522	+20.396%
2025-08-05	45.1500	45.1700	44.9200	44.9409	-0.441%	2,332	+18.550%
2025-08-04	44.4000	45.1399	44.4000	45.1399	+0.723%	476	+18.027%
2025-08-01	44.4500	44.8160	44.4300	44.8160	+0.854%	6,538	+18.880%
2025-07-31	45.4300	45.9500	44.4364	44.4364	-4.194%	7,911	+19.896%
2025-07-30	45.6200	46.4500	45.6200	46.3816	+4.151%	22,341	+14.868%
2025-07-29	44.0400	44.9500	43.9900	44.5329	+2.928%	20,497	+19.636%
2025-07-28	43.5400	43.5400	43.1200	43.2662	-0.537%	5,693	+23.139%
2025-07-25	43.4600	43.6100	43.2200	43.5000	-0.890%	51,599	+22.477%
2025-07-24	44.0000	44.0000	43.8000	43.8906	+1.597%	460	+21.387%
2025-07-23	42.9300	43.3600	42.8400	43.2006	+2.987%	6,338	+23.326%
2025-07-22	41.6600	41.9477	41.6600	41.9477	+2.137%	2,563	+27.009%
2025-07-21	41.2000	41.3100	41.0500	41.0700	-0.575%	1,990	+29.723%
2025-07-18	41.5600	41.5900	41.2800	41.3075	-0.613%	9,072	+28.978%
2025-07-17	41.7200	41.8200	41.2600	41.5622	-1.188%	4,366	+28.187%
2025-07-16	42.2400	42.4300	42.0600	42.0621	-0.586%	22,683	+26.664%
2025-07-15	42.8600	42.8600	42.3099	42.3099	-1.609%	4,097	+25.922%
2025-07-14	43.0000	43.1600	43.0000	43.0017	+1.451%	480	+23.896%
2025-07-11	42.2000	42.3865	42.1200	42.3865	-0.411%	1,727	+25.694%
2025-07-10	42.3600	42.9400	42.3000	42.5615	+1.485%	16,936	+25.177%
2025-07-09	41.2900	41.9389	41.2900	41.9389	+1.146%	4,016	+27.036%
2025-07-08	41.7500	41.7904	41.4637	41.4637	+0.782%	2,012	+28.492%
2025-07-07	41.3000	41.3000	41.1419	41.1419	+0.421%	8,732	+29.497%
2025-07-03	41.3800	41.3800	40.9694	40.9694	-2.472%	12,194	+30.042%
2025-07-02	41.8400	42.0079	41.8400	42.0079	+0.294%	319	+26.827%
2025-07-01	41.6100	42.2000	41.6100	41.8847	+2.182%	22,360	+27.200%
2025-06-30	41.1100	41.1100	40.8400	40.9902	-0.127%	328	+29.976%
2025-06-27	41.0755	41.0755	41.0423	41.0423	-0.017%	251	+29.811%
2025-06-26	41.1700	41.1700	41.0493	41.0493	-0.022%	334	+29.789%
2025-06-25	41.3500	41.4000	41.0584	41.0584	-1.650%	397	+29.760%
2025-06-24	41.7400	41.8600	41.7400	41.7471	-0.686%	298	+27.619%
2025-06-23	42.1400	42.1400	41.9800	42.0354	+0.368%	464	+26.744%
2025-06-20	42.3600	42.3900	41.8200	41.8813	-1.444%	8,174	+27.210%
2025-06-18	42.5600	42.5600	42.4697	42.4950	-0.165%	1,540	+25.373%
2025-06-17	42.5652	42.5652	42.5652	42.5652	-2.344%	272	+25.167%
2025-06-16	43.8900	44.0000	43.5869	43.5869	-1.198%	382	+22.233%
2025-06-13	44.3400	44.3400	44.1152	44.1152	-0.547%	276	+20.769%
2025-06-12	43.9800	44.4500	43.9800	44.3580	+1.262%	339	+20.108%
2025-06-11	43.8000	43.9700	43.7400	43.8053	-0.462%	650	+21.623%
2025-06-10	43.6300	44.1300	43.6300	44.0085	+1.549%	1,130	+21.062%
2025-06-09	43.3400	43.7000	43.2600	43.3372	-0.086%	5,637	+22.937%
2025-06-06	43.3600	43.4800	43.3000	43.3744	+1.184%	515	+22.831%
2025-06-05	42.9500	43.0500	42.8667	42.8667	-1.233%	403	+24.286%
2025-06-04	43.3100	43.5300	43.2500	43.4019	+1.510%	2,395	+22.754%
2025-06-03	42.9800	42.9800	42.7561	42.7561	+0.117%	2,174	+24.608%
2025-06-02	42.9500	43.2000	42.6300	42.7062	-1.950%	4,566	+24.753%
2025-05-30	42.2500	43.6600	42.2500	43.5557	+3.016%	16,283	+22.320%
2025-05-29	41.8300	42.2804	41.8300	42.2804	+0.475%	1,276	+26.010%
2025-05-28	42.1400	42.1400	41.9400	42.0807	-0.502%	412	+26.608%
2025-05-27	42.3800	42.3800	42.2400	42.2932	+0.907%	441	+25.972%
2025-05-23	41.7700	41.9300	41.7700	41.9132	-0.087%	207	+27.114%
2025-05-22	41.8600	41.9496	41.7000	41.9496	+0.305%	294	+27.003%
2025-05-21	42.5000	42.5000	41.8221	41.8221	-0.513%	2,077	+27.391%
2025-05-20	42.1800	42.2800	42.0378	42.0378	+0.107%	1,903	+26.737%
2025-05-19	41.5400	41.9928	41.5400	41.9928	+0.627%	1,629	+26.873%
2025-05-16	41.3900	41.7310	41.3900	41.7310	+1.664%	6,003	+27.669%
2025-05-15	40.7400	41.1500	40.7400	41.0479	+2.020%	2,520	+29.793%
2025-05-14	41.2100	41.2100	40.2350	40.2350	-1.861%	1,942	+32.416%
2025-05-13	41.4800	41.4800	40.9268	40.9979	-2.600%	3,994	+29.952%
2025-05-12	41.1300	42.0924	41.1300	42.0924	+2.907%	4,620	+26.572%
2025-05-09	41.2000	41.2000	40.9032	40.9032	-0.107%	2,118	+30.252%
2025-05-08	41.0500	41.0800	40.8078	40.9469	-3.655%	4,534	+30.113%
2025-05-07	42.1500	42.6401	42.1500	42.5003	+0.616%	4,113	+25.358%
2025-05-06	43.6800	43.6800	42.2400	42.2400	-3.273%	8,289	+26.130%
2025-05-05	43.6300	43.7500	43.6100	43.6692	-0.646%	3,488	+22.002%
2025-05-02	43.3300	43.9533	43.3200	43.9533	+2.825%	5,708	+21.214%
2025-05-01	42.3400	42.8100	42.2700	42.7456	-1.424%	24,956	+24.638%
2025-04-30	43.7600	43.7600	43.1900	43.3632	+0.509%	4,396	+22.863%
2025-04-29	42.1200	43.1700	41.9200	43.1436	+2.898%	9,724	+23.489%
2025-04-28	42.4800	42.5700	41.9100	41.9286	-0.332%	1,839	+27.067%
2025-04-25	42.1100	42.1100	42.0681	42.0681	+0.154%	1,618	+26.646%
2025-04-24	41.9100	42.0800	41.9100	42.0035	+0.820%	312	+26.840%
2025-04-23	41.5500	41.9200	41.4900	41.6619	+1.613%	31,129	+27.880%
2025-04-22	40.3800	41.0500	40.3800	41.0006	+1.620%	7,208	+29.943%
2025-04-21	40.9100	40.9700	40.0100	40.3470	-1.644%	12,446	+32.048%
2025-04-17	40.8000	41.3300	40.8000	41.0212	+0.503%	3,445	+29.878%
2025-04-16	41.1300	41.3000	40.8157	40.8157	-1.347%	5,210	+30.532%
2025-04-15	41.4700	41.5800	41.2400	41.3728	-0.389%	14,315	+28.774%
2025-04-14	40.9300	41.5343	40.9300	41.5343	+1.664%	277	+28.273%
2025-04-11	40.2900	40.8545	40.2900	40.8545	+1.451%	3,194	+30.408%
2025-04-10	40.1200	40.5900	40.0300	40.2700	-4.108%	1,522	+32.300%
2025-04-09	38.7400	41.9950	38.7400	41.9950	+2.767%	103,141	+26.866%
2025-04-08	42.0600	42.0600	40.8643	40.8643	-1.887%	15,184	+30.376%
2025-04-07	41.1800	42.1600	40.6600	41.6503	-2.652%	64,839	+27.916%
2025-04-04	44.4900	44.5200	42.7850	42.7850	-5.886%	3,477	+24.524%
2025-04-03	46.1100	46.1100	45.4608	45.4608	+1.559%	7,472	+17.194%
2025-04-02	45.0300	45.1500	44.7300	44.7631	-0.879%	1,326	+19.021%
2025-04-01	45.7400	45.7700	45.1600	45.1600	-1.376%	47,853	+17.975%
2025-03-31	45.1300	45.8300	44.9700	45.7900	-0.153%	3,879	+16.352%
2025-03-28	45.7000	46.0200	45.6700	45.8600	+1.214%	3,740	+16.174%
2025-03-27	45.0500	45.3300	45.0500	45.3100	-0.308%	8,932	+17.584%
2025-03-26	44.1900	45.5400	44.1900	45.4500	+0.222%	31,583	+17.222%
2025-03-25	46.6300	46.6300	45.3494	45.3494	-1.709%	1,104	+17.482%
2025-03-24	46.0400	46.2800	45.9600	46.1381	-0.920%	20,762	+15.474%
2025-03-21	47.1300	47.1300	46.5667	46.5667	-1.799%	498	+14.411%
2025-03-20	47.7500	47.7500	47.4200	47.4200	+0.504%	2,163	+12.352%
2025-03-19	47.7300	47.7300	47.1824	47.1824	-0.905%	5,830	+12.918%
2025-03-18	48.0200	48.0200	47.5700	47.6132	-0.583%	3,101	+11.896%
2025-03-17	47.9100	48.0600	47.8926	47.8926	-0.793%	4,749	+11.243%
2025-03-14	47.7900	48.2754	47.7500	48.2754	+1.720%	5,538	+10.361%
2025-03-13	47.6900	47.7600	47.4500	47.4589	+1.249%	8,311	+12.260%
2025-03-12	46.6000	46.8734	46.5200	46.8734	+1.449%	4,663	+13.662%
2025-03-11	46.9900	46.9900	46.2038	46.2038	-2.718%	1,624	+15.310%
2025-03-10	47.3200	47.8600	47.3200	47.4948	-1.442%	11,855	+12.175%
2025-03-07	48.3600	48.5500	48.1700	48.1898	-0.330%	11,521	+10.557%
2025-03-06	48.5000	48.5600	48.3494	48.3494	-0.439%	1,504	+10.192%
2025-03-05	48.4300	48.7500	48.4300	48.5624	-0.088%	2,650	+9.709%
2025-03-04	48.7700	48.9600	48.6000	48.6052	+0.813%	4,651	+9.613%
2025-03-03	48.2700	48.4300	48.1500	48.2133	-1.033%	3,241	+10.504%
2025-02-28	48.4500	48.7163	48.2300	48.7163	+0.883%	8,252	+9.363%
2025-02-27	48.0100	48.3100	48.0100	48.2900	+0.787%	4,252	+10.328%
2025-02-26	48.3400	48.3400	47.6200	47.9129	+0.071%	3,051	+11.196%
2025-02-25	48.2000	48.2000	47.7500	47.8791	+0.510%	3,428	+11.275%
2025-02-24	47.3900	47.6800	47.3900	47.6362	+0.717%	514	+11.842%
2025-02-21	47.3000	47.3000	47.2973	47.2973	+1.224%	268	+12.644%
2025-02-20	46.7900	46.7900	46.7252	46.7252	+0.251%	113	+14.023%
2025-02-19	46.8400	46.8400	46.6081	46.6081	-1.088%	2,043	+14.309%
2025-02-18	47.0600	47.1206	46.8200	47.1206	+1.393%	6,523	+13.066%
2025-02-14	46.7700	46.7700	46.4731	46.4731	-1.404%	511	+14.641%
2025-02-13	47.6700	47.6700	47.1351	47.1351	-0.754%	544	+13.031%
2025-02-12	46.9500	47.4931	46.9500	47.4931	+2.271%	508	+12.179%
2025-02-11	46.5200	46.7100	46.4384	46.4384	-0.493%	1,303	+14.727%
2025-02-10	46.9669	46.9669	46.6686	46.6686	+1.225%	429	+14.161%
2025-02-07	46.1900	46.2500	46.1039	46.1039	+0.117%	676	+15.559%
2025-02-06	47.5900	47.6900	46.0500	46.0500	+1.976%	17,594	+15.695%
2025-02-05	44.4500	45.1575	44.4500	45.1575	+2.677%	4,863	+17.981%
2025-02-04	44.4000	44.4000	43.9800	43.9800	-1.868%	1,807	+21.140%
2025-02-03	44.9800	45.2200	44.8170	44.8170	-1.305%	5,434	+18.878%
2025-01-31	45.3600	45.6300	45.3600	45.4098	-0.446%	1,220	+17.326%
2025-01-30	45.0800	45.6133	45.0800	45.6133	+1.472%	3,190	+16.802%
2025-01-29	44.9516	44.9516	44.9516	44.9516	+0.780%	0	+18.522%
2025-01-28	44.6800	44.6800	44.6036	44.6036	-0.107%	102	+19.446%
2025-01-27	44.7200	44.7200	44.6512	44.6512	+1.334%	205	+19.319%
2025-01-24	44.1700	44.1700	44.0634	44.0634	-0.354%	3,606	+20.911%
2025-01-23	44.2000	44.2699	44.1800	44.2200	+0.158%	815	+20.483%
2025-01-22	43.9200	44.1600	43.9200	44.1501	+0.635%	3,004	+20.673%
2025-01-21	44.0500	44.0500	43.8716	43.8716	+0.517%	606	+21.439%
2025-01-17	44.3000	44.3000	43.6458	43.6458	+0.022%	1,039	+22.068%
2025-01-16	43.0900	43.6364	43.0900	43.6364	+1.955%	2,310	+22.094%
2025-01-15	42.5300	42.7998	42.5300	42.7998	+0.094%	201	+24.480%
2025-01-14	42.7800	42.8000	42.1700	42.7597	-0.777%	34,597	+24.597%
2025-01-13	43.0946	43.0946	43.0946	43.0946	-1.597%	106	+23.629%
2025-01-10	43.9400	43.9400	43.7939	43.7939	+1.815%	105	+21.655%
2025-01-08	43.0800	43.0800	43.0000	43.0134	+0.862%	301	+23.862%
2025-01-07	42.6456	42.6456	42.6456	42.6456	+0.183%	1	+24.931%
2025-01-06	42.6300	42.6300	42.5675	42.5675	-0.014%	183	+25.160%
2025-01-03	42.6700	42.6700	42.5735	42.5735	+0.110%	107	+25.142%
2025-01-02	42.6000	42.6000	42.5200	42.5267	+1.120%	1,211	+25.280%
2024-12-31	42.1700	42.1700	42.0558	42.0558	+0.540%	1,900	+26.683%
2024-12-30	41.7500	41.8301	41.7500	41.8301	-0.520%	104	+27.366%
2024-12-27	42.0900	42.0900	42.0487	42.0487	-1.078%	903	+26.704%
2024-12-26	42.4000	42.5069	42.4000	42.5069	+0.449%	100	+25.338%
2024-12-24	41.6000	42.3800	41.6000	42.3170	-0.453%	18,010	+25.901%
2024-12-23	42.1600	42.5097	42.1600	42.5097	+2.228%	510	+25.330%
2024-12-20	40.8100	41.5834	40.8100	41.5834	+0.876%	6,507	+28.122%
2024-12-19	41.0200	41.4000	40.9600	41.2222	+0.179%	2,401	+29.244%
2024-12-18	41.2100	41.2100	41.1484	41.1484	-2.607%	105	+29.476%
2024-12-17	42.3300	42.3300	42.2498	42.2498	+1.458%	1,823	+26.101%
2024-12-16	39.6036	42.5600	39.5200	41.6427	-7.250%	13,305	+27.939%
2024-12-13	44.7000	44.8976	44.6700	44.8976	-0.128%	202	+18.664%
2024-12-12	45.0300	45.0300	44.9552	44.9552	-0.158%	105	+18.512%
2024-12-11	45.0800	45.0800	45.0265	45.0265	+0.612%	901	+18.325%
2024-12-10	45.1100	45.1100	44.7525	44.7525	-2.097%	100	+19.049%
2024-12-09	45.4500	45.7110	45.4500	45.7110	+0.410%	111	+16.553%
2024-12-06	45.5900	45.5900	45.5000	45.5243	+1.064%	306	+17.031%
2024-12-05	45.1200	45.2300	45.0452	45.0452	+0.686%	1,239	+18.275%
2024-12-04	44.6300	44.7384	44.6300	44.7384	-1.880%	104	+19.087%
2024-12-03	45.7300	45.7300	45.5955	45.5955	+1.170%	101	+16.848%
2024-12-02	45.1600	45.1600	45.0680	45.0680	-0.286%	102	+18.216%
2024-11-29	45.1600	45.1973	45.1400	45.1973	+0.277%	211	+17.877%
2024-11-27	44.9100	45.0723	44.9100	45.0723	+0.151%	206	+18.204%
2024-11-26	44.8600	45.0044	44.8600	45.0044	+0.037%	102	+18.383%
2024-11-25	44.9300	45.0200	44.7800	44.9879	+0.836%	6,300	+18.426%
2024-11-22	44.7600	44.9700	44.6149	44.6149	+2.469%	2,803	+19.416%
2024-11-21	43.0900	43.5400	43.0900	43.5400	+1.789%	2,001	+22.364%
2024-11-20	42.9800	43.1005	42.7746	42.7746	-0.472%	1,500	+24.554%
2024-11-19	43.0800	43.0800	42.9773	42.9773	+0.445%	212	+23.966%
2024-11-18	42.6000	42.8100	42.6000	42.7870	-0.292%	226	+24.518%
2024-11-15	43.0900	43.0900	42.9000	42.9125	-2.129%	1,000	+24.154%
2024-11-14	43.9500	43.9500	43.8460	43.8460	-0.082%	102	+21.510%
2024-11-13	43.7200	43.8820	43.7200	43.8820	+0.508%	107	+21.411%
2024-11-12	43.1200	43.9005	43.1200	43.6602	+1.550%	210	+22.027%
2024-11-11	43.1500	43.1500	42.9936	42.9936	+0.718%	202	+23.919%
2024-11-08	42.9900	43.0500	42.5200	42.6870	+0.221%	23,113	+24.809%
2024-11-07	42.5927	42.5927	42.5927	42.5927	+0.534%	36	+25.086%
2024-11-06	42.3700	42.9400	42.3300	42.3664	-2.737%	49,453	+25.754%
2024-11-05	43.7400	43.7542	43.5588	43.5588	-6.990%	510	+22.311%
2024-11-04	46.9900	47.0600	46.7900	46.8325	-0.668%	816	+13.762%
2024-11-01	47.2500	47.3400	47.1100	47.1473	+1.161%	10,400	+13.002%
2024-10-31	46.7500	46.9000	46.5900	46.6062	-1.910%	10,704	+14.314%
2024-10-30	46.9000	47.5135	46.6500	47.5135	-3.197%	1,715	+12.131%
2024-10-29	49.3300	49.3500	49.0829	49.0829	-0.906%	1,111	+8.546%
2024-10-28	49.3099	49.5317	49.3099	49.5317	+0.955%	107	+7.562%
2024-10-25	49.0632	49.0632	49.0632	49.0632	-0.977%	0	+8.589%
2024-10-24	50.0500	50.0500	49.5473	49.5473	-1.324%	5,505	+7.528%
2024-10-23	50.2200	50.3600	50.0600	50.2122	-0.308%	5,000	+6.104%
2024-10-22	50.1400	50.3672	50.1200	50.3672	+0.256%	444	+5.778%
2024-10-21	50.2384	50.2384	50.2384	50.2384	-1.343%	1	+6.049%
2024-10-18	50.6200	50.9221	50.6200	50.9221	+0.380%	110	+4.625%
2024-10-17	50.7293	50.7293	50.7293	50.7293	+0.238%	28	+5.023%
2024-10-16	50.6089	50.6089	50.6089	50.6089	+0.465%	100	+5.273%
2024-10-15	50.1800	50.3749	50.1800	50.3749	-0.608%	111	+5.762%
2024-10-14	50.6830	50.6830	50.6830	50.6830	+1.023%	53	+5.119%
2024-10-11	50.0787	50.1699	50.0787	50.1699	+0.729%	125	+6.194%
2024-10-10	49.6450	49.8400	49.6450	49.8066	-0.633%	214	+6.969%
2024-10-09	49.7100	50.1600	49.7100	50.1239	+0.692%	2,001	+6.291%
2024-10-08	49.7796	49.7796	49.7796	49.7796	+0.288%	0	+7.027%
2024-10-07	50.4500	50.5000	49.6365	49.6365	0.000%	2,000	+7.335%

.dark-mode .QNmBTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNmBTl{ color: #333333; background-color: white; border: 2px solid #333333; }AZNHAstraZeneca PLC ADRhedgedstock NYSE

AZNH
AstraZeneca PLC ADRhedged
stock NYSE