AstraZeneca PLC - American Depositary Shares (AZN)

Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	79.59	80.09	79.37	79.90	2,824,762	79.90
8/28/2025	79.93	80.16	79.35	79.99	3,030,904	79.99
8/27/2025	80.06	80.26	79.47	79.93	4,856,767	79.93
8/26/2025	80.57	80.57	79.38	80.05	5,328,633	80.05
8/25/2025	81.52	81.52	79.49	79.66	3,376,247	79.66
8/22/2025	81.09	81.56	80.61	80.97	3,604,337	80.97
8/21/2025	80.40	80.98	80.40	80.46	2,536,457	80.46
8/20/2025	80.20	81.13	80.18	80.52	3,571,948	80.52
8/19/2025	79.33	79.80	79.22	79.54	3,689,605	79.54
8/18/2025	79.49	79.78	79.10	79.12	3,017,724	79.12
8/15/2025	78.50	79.31	78.30	79.17	4,760,883	79.17
8/14/2025	77.82	78.59	77.74	78.47	5,718,233	78.47
8/13/2025	76.93	78.03	76.79	77.94	5,008,780	77.94
8/12/2025	74.11	75.37	74.04	75.34	2,869,761	75.34
8/11/2025	73.86	74.31	73.66	74.07	2,558,278	74.07
8/08/2025	73.47	73.90	73.11	73.55	4,986,435	73.55
8/07/2025	73.79	74.59	73.45	74.57	3,427,606	74.06
8/06/2025	74.70	75.10	73.42	73.60	2,947,129	73.09
8/05/2025	74.84	74.95	74.25	74.48	3,439,668	73.97
8/04/2025	73.33	74.60	73.22	74.59	3,513,037	74.07
8/01/2025	73.55	74.12	73.34	73.95	9,903,831	73.44
7/31/2025	74.59	75.64	73.03	73.09	8,999,161	72.59
7/30/2025	75.56	76.73	75.36	76.59	10,270,771	76.06
7/29/2025	72.92	75.00	72.57	73.98	14,430,045	73.47
7/28/2025	72.72	73.03	71.49	71.83	7,646,980	71.33
7/25/2025	72.65	72.90	72.27	72.66	6,202,353	72.16
7/24/2025	74.13	74.38	73.55	73.68	5,767,034	73.17
7/23/2025	72.17	73.30	72.00	73.00	5,020,702	72.50
7/22/2025	69.42	70.54	69.42	70.48	3,126,663	69.99
7/21/2025	68.88	69.37	68.61	68.72	3,204,189	68.25
7/18/2025	69.59	69.61	68.67	68.79	2,992,178	68.31
7/17/2025	69.51	69.72	68.61	69.26	3,698,108	68.78
7/16/2025	69.96	70.69	69.85	70.08	3,542,889	69.60
7/15/2025	71.78	71.80	70.27	70.32	3,191,864	69.83
7/14/2025	71.35	72.21	71.20	71.74	3,401,890	71.24
7/11/2025	70.99	71.15	70.50	71.13	2,729,868	70.64
7/10/2025	71.65	72.46	71.29	71.81	4,045,818	71.31
7/09/2025	69.89	70.87	69.74	70.82	3,665,478	70.33
7/08/2025	69.23	70.48	69.15	70.02	4,079,718	69.54
7/07/2025	69.96	70.02	69.31	69.63	4,441,658	69.15
7/03/2025	71.11	71.16	69.18	69.45	6,768,029	68.98
7/02/2025	70.64	71.27	70.51	71.13	3,676,128	70.64
7/01/2025	70.11	72.01	70.04	71.46	6,731,011	70.97
6/30/2025	69.89	70.07	69.41	69.88	3,701,396	69.40
6/27/2025	70.03	70.35	69.71	69.85	3,134,832	69.37
6/26/2025	70.09	70.37	69.66	70.07	4,249,655	69.59
6/25/2025	70.20	70.22	69.65	69.68	4,023,459	69.20
6/24/2025	70.31	70.91	70.00	70.54	3,646,719	70.05
6/23/2025	70.00	70.71	69.94	70.64	2,949,222	70.15
6/20/2025	71.14	71.14	69.66	69.95	6,297,127	69.47
6/18/2025	71.12	71.26	70.53	70.76	3,371,569	70.27
6/17/2025	72.51	72.69	70.92	70.97	4,263,571	70.48
6/16/2025	74.35	74.75	73.41	73.55	3,418,921	73.04
6/13/2025	74.15	74.98	73.91	74.42	3,131,593	73.91
6/12/2025	74.62	75.38	74.26	75.00	3,445,296	74.48
6/11/2025	73.43	74.16	73.43	73.74	3,555,368	73.23
6/10/2025	73.27	74.07	73.16	73.83	2,955,746	73.32
6/09/2025	72.54	73.57	72.54	73.01	3,547,004	72.51
6/06/2025	72.42	73.17	72.42	72.88	2,454,022	72.38
6/05/2025	72.89	72.93	72.18	72.35	3,974,984	71.85
6/04/2025	72.61	73.39	72.41	73.00	3,621,041	72.50
6/03/2025	72.18	72.53	71.65	71.82	4,514,606	71.32
6/02/2025	71.57	72.20	71.28	71.93	6,389,983	71.43