AstraZeneca xStock(AZNX)Today
$81.02
AstraZeneca xStock Price History
(AZNX)Time period: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $82.86994 | $82.90457 | $80.37323 | $81.10955 | $157.917K |
2025-09-07 | $82.85475 | $82.88059 | $82.83289 | $82.86808 | $725.5296 |
2025-09-06 | $81.84773 | $82.90073 | $81.59264 | $82.85933 | $73,814.55 |
2025-09-05 | $81.89515 | $82.61778 | $81.55407 | $81.84773 | $170.018K |
2025-09-04 | $81.98856 | $83.08645 | $80.87963 | $81.89515 | $379.588K |
2025-09-03 | $79.47073 | $82.11 | $79.49 | $82.04896 | $739.091K |
2025-09-02 | $79.25727 | $80.55 | $78.56 | $79.42914 | $410.776K |
2025-09-01 | $79.45992 | $79.59 | $79.19 | $79.26725 | $17,423.20 |
2025-08-31 | $79.27181 | $79.7 | $78.34 | $79.45943 | $18,878.93 |
2025-08-30 | $79.83049 | $80.08 | $78.89 | $79.27181 | $162.723K |
2025-08-29 | $79.88660 | $80.16 | $78.93 | $79.83049 | $314.303K |
2025-08-28 | $79.86815 | $80.76 | $79.5 | $79.88660 | $427.169K |
2025-08-27 | $79.91627 | $83.03 | $79.46 | $79.86813 | $453.876K |
2025-08-26 | $80.04362 | $81.47 | $79.38 | $80.05786 | $809.898K |
2025-08-25 | -- | $81.51 | $76.87 | $80.04362 | $409.805K |
2025-08-24 | -- | $79.63 | $76.85 | -- | -- |
2025-08-23 | $80.87481 | $81.12 | $79.62 | $79.62840 | $388.968K |
2025-08-22 | $80.59482 | $81.46 | $79 | $80.81125 | $949.794K |
2025-08-21 | $80.61542 | $81.02 | $80.06 | $80.59483 | $882.818K |
2025-08-20 | $79.29887 | $81.07 | $79.32 | $80.61542 | $1.010M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-09
AstraZeneca xStock(AZNX)
