AstraZeneca xStock Historical Data

AZNX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 13, 2025 $ 80.33
+0.35%
$ 80,360 $ 17,355
Sep 12, 2025 $ 80.41
-0.91%
$ 80,410 $ 512,114
Sep 10, 2025 $ 81.26
+0.17%
$ -- $ 304,126
Sep 6, 2025 $ 82.71
+0.00%
$ -- $ 193,886
Sep 5, 2025 $ 82.81
+1.20%
$ 82,810 $ 193,886
Sep 4, 2025 $ 81.83
+0.22%
$ 81,830 $ 250,148
Sep 3, 2025 $ 81.67
+1.88%
$ 81,650 $ 575,666
Aug 29, 2025 $ 79.73
-0.01%
$ -- $ 353,263
Aug 28, 2025 $ 79.74
-0.62%
$ 79,730 $ 355,686
Aug 27, 2025 $ 83.02
+2.53%
$ -- $ 467,345
Aug 26, 2025 $ 80.97
-0.09%
$ 80,970 $ 525,166
Aug 25, 2025 $ 76.89
+0.00%
$ -- $ 268
Aug 24, 2025 $ 76.89
-2.67%
$ 76,890 $ 268
Aug 23, 2025 $ 79
-2.59%
$ 79,000 $ 91
Aug 22, 2025 $ 81.1
+0.09%
$ 81,100 $ 895,847
Aug 21, 2025 $ 81.24
+0.82%
$ 81,030 $ 880,489
Aug 20, 2025 $ 80.58
+0.80%
$ 80,580 $ 1.06 million
Aug 19, 2025 $ 79.94
+1.09%
$ 79,940 $ 805,154
Aug 18, 2025 $ 79.08
+1.36%
$ 79,080 $ 799,986
Aug 17, 2025 $ 78.02
-2.19%
$ 78,020 $ 25
Aug 16, 2025 $ 79.77
-0.06%
$ 79,770 $ 57,459
Aug 15, 2025 $ 79.82
+1.29%
$ 79,820 $ 734,574
Aug 14, 2025 $ 78.83
+1.89%
$ 78,800 $ 830,760
Aug 13, 2025 $ 77.37
+2.75%
$ 77,370 $ 1.15 million
Aug 12, 2025 $ 75.3
+1.47%
$ 75,300 $ 1.43 million
Aug 11, 2025 $ 74.21
+0.95%
$ 74,210 $ 1.53 million
Aug 10, 2025 $ 71.27
+0.00%
$ -- $ 407
Aug 9, 2025 $ 71.27
-3.01%
$ 71,270 $ 407
Aug 8, 2025 $ 73.48
-1.91%
$ 73,480 $ 1.29 million
Aug 7, 2025 $ 74.91
+1.61%
$ 74,910 $ 1.5 million
Aug 6, 2025 $ 73.72
-1.18%
$ 73,720 $ 1.65 million
Aug 5, 2025 $ 74.6
+0.77%
$ 74,600 $ 1.63 million
Aug 4, 2025 $ 74.03
-1.14%
$ 74,030 $ 1.67 million
Aug 3, 2025 $ 74.88
+0.00%
$ 74,880 $ 7,966
Aug 2, 2025 $ 74.88
+1.16%
$ 74,880 $ 8,716
Aug 1, 2025 $ 74.02
+1.15%
$ 74,020 $ 2.04 million
Jul 31, 2025 $ 73.18
-4.21%
$ 73,180 $ 2.14 million
Download