The highest closing price for AstraZeneca PLC ADR (AZN) last month was $80.97, on August 22. It was up 9.4% for the month. The latest price is $82.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $79.59 | $80.09 | $79.37 | $79.90 | 2,824,761 |
August 28 2025 | $79.93 | $80.16 | $79.35 | $79.99 | 3,030,932 |
August 27 2025 | $80.06 | $80.26 | $79.47 | $79.93 | 4,856,761 |
August 26 2025 | $80.57 | $80.57 | $79.38 | $80.05 | 5,328,655 |
August 25 2025 | $81.52 | $81.52 | $79.49 | $79.66 | 3,379,361 |
August 22 2025 | $81.09 | $81.56 | $80.61 | $80.97 | 3,604,333 |
August 21 2025 | $80.40 | $80.98 | $80.40 | $80.46 | 2,536,510 |
August 20 2025 | $80.20 | $81.13 | $80.18 | $80.52 | 3,572,156 |
August 19 2025 | $79.33 | $79.80 | $79.22 | $79.54 | 3,689,934 |
August 18 2025 | $79.49 | $79.78 | $79.10 | $79.12 | 3,017,733 |
August 15 2025 | $78.51 | $79.31 | $78.30 | $79.17 | 4,760,857 |
August 14 2025 | $77.82 | $78.59 | $77.74 | $78.47 | 5,718,232 |
August 13 2025 | $76.93 | $78.03 | $76.79 | $77.94 | 5,008,774 |
August 12 2025 | $74.11 | $75.37 | $74.04 | $75.34 | 2,869,888 |
August 11 2025 | $73.86 | $74.31 | $73.66 | $74.07 | 2,558,310 |
August 08 2025 | $73.47 | $73.90 | $73.11 | $73.55 | 4,986,435 |
August 07 2025 | $73.29 | $74.09 | $72.95 | $74.07 | 3,427,612 |
August 06 2025 | $74.19 | $74.59 | $72.92 | $73.10 | 2,947,283 |
August 05 2025 | $74.33 | $74.44 | $73.75 | $73.98 | 3,439,695 |
August 04 2025 | $72.83 | $74.09 | $72.72 | $74.08 | 3,513,437 |
August 01 2025 | $73.05 | $73.62 | $72.84 | $73.45 | 9,803,831 |
Daily pricing data for AstraZeneca PLC ADR dates back to 5/12/1993, and may be incomplete.
