AstraZeneca PLC ADR (AZN) went public on May 12, 1993, when it opened at a split-adjusted price of $1.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $92.94 | $92.98 | $89.28 | $90.61 | 84,637,513 |
November 2025 | $81.98 | $94.02 | $80.48 | $92.72 | 98,572,031 |
October 2025 | $81.04 | $86.57 | $80.82 | $82.40 | 128,970,285 |
September 2025 | $79.86 | $82.41 | $72.90 | $76.72 | 85,860,553 |
August 2025 | $73.05 | $81.56 | $72.72 | $79.90 | 84,875,490 |
July 2025 | $69.64 | $76.21 | $68.15 | $72.60 | 117,238,895 |
June 2025 | $71.08 | $74.87 | $68.94 | $69.41 | 76,648,349 |
May 2025 | $69.62 | $72.70 | $65.71 | $72.34 | 104,877,405 |
April 2025 | $73.50 | $75.19 | $60.83 | $71.30 | 147,521,148 |
March 2025 | $75.73 | $77.82 | $71.33 | $73.00 | 109,800,878 |
February 2025 | $68.81 | $75.74 | $67.35 | $75.69 | 124,369,948 |
January 2025 | $64.66 | $70.08 | $62.90 | $69.31 | 96,264,248 |
December 2024 | $66.15 | $67.58 | $62.45 | $64.18 | 110,597,067 |
November 2024 | $70.19 | $72.17 | $61.46 | $66.23 | 167,241,492 |
October 2024 | $76.37 | $78.13 | $69.49 | $69.69 | 81,962,543 |
September 2024 | $85.39 | $85.46 | $75.26 | $76.31 | 96,071,510 |
August 2024 | $77.54 | $85.88 | $76.15 | $85.82 | 101,529,317 |
July 2024 | $75.65 | $78.00 | $74.28 | $77.05 | 87,327,229 |
June 2024 | $76.42 | $78.72 | $75.77 | $75.93 | 66,180,161 |
May 2024 | $74.32 | $77.26 | $73.43 | $75.95 | 103,700,024 |
April 2024 | $66.39 | $74.55 | $64.63 | $73.87 | 137,147,018 |
March 2024 | $62.64 | $66.56 | $62.29 | $65.96 | 92,475,530 |
February 2024 | $63.48 | $64.70 | $57.98 | $62.46 | 174,817,866 |
January 2024 | $64.09 | $67.03 | $63.00 | $63.89 | 119,151,850 |
December 2023 | $61.93 | $64.95 | $60.43 | $64.57 | 96,520,141 |
