AstraZeneca PLC ADRhedged (AZNH)
NYSEARCA: AZNH · Real-Time Price · USD
54.31
+0.09 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
54.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.80 | 54.80 | 54.31 | 54.31 | 54.31 | 0.16% | 2,323 |
| Dec 4, 2025 | 54.31 | 54.42 | 54.14 | 54.22 | 54.22 | -0.78% | 6,263 |
| Dec 3, 2025 | 54.83 | 54.93 | 54.63 | 54.65 | 54.65 | -0.33% | 2,683 |
| Dec 2, 2025 | 54.96 | 55.25 | 54.83 | 54.83 | 54.83 | -0.23% | 759 |
| Dec 1, 2025 | 56.07 | 56.07 | 54.96 | 54.96 | 54.96 | -2.26% | 5,180 |
| Nov 28, 2025 | 55.89 | 56.23 | 55.89 | 56.23 | 56.23 | -0.63% | 1,821 |
| Nov 26, 2025 | 56.70 | 56.75 | 56.59 | 56.59 | 56.58 | -0.52% | 438 |
| Nov 25, 2025 | 56.24 | 56.88 | 56.24 | 56.88 | 56.88 | 1.46% | 4,933 |
| Nov 24, 2025 | 55.63 | 56.17 | 55.63 | 56.06 | 56.06 | 0.50% | 2,225 |
| Nov 21, 2025 | 54.92 | 56.16 | 54.92 | 55.78 | 55.78 | 2.34% | 4,442 |
| Nov 20, 2025 | 55.01 | 55.05 | 54.49 | 54.50 | 54.50 | -0.57% | 3,870 |
| Nov 19, 2025 | 54.87 | 54.87 | 54.62 | 54.82 | 54.82 | 0.10% | 2,527 |
| Nov 18, 2025 | 54.38 | 54.76 | 54.38 | 54.76 | 54.76 | 0.30% | 492 |
| Nov 17, 2025 | 54.42 | 54.79 | 54.42 | 54.60 | 54.60 | 0.36% | 2,417 |
| Nov 14, 2025 | 54.05 | 54.40 | 54.00 | 54.40 | 54.40 | 0.80% | 443 |
| Nov 13, 2025 | 54.10 | 54.14 | 53.97 | 53.97 | 53.97 | 0.54% | 218 |
| Nov 12, 2025 | 54.18 | 54.27 | 53.47 | 53.67 | 53.67 | -1.28% | 6,439 |
| Nov 11, 2025 | 53.82 | 54.38 | 53.81 | 54.37 | 54.37 | 1.81% | 2,907 |
| Nov 10, 2025 | 52.98 | 53.40 | 52.90 | 53.40 | 53.40 | 3.22% | 2,489 |
| Nov 7, 2025 | 51.87 | 51.93 | 51.73 | 51.73 | 51.73 | 0.87% | 2,745 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.29 | 51.29 | 51.29 | 2.04% | 12,687 |
| Nov 5, 2025 | 50.35 | 50.35 | 50.26 | 50.26 | 50.26 | -1.09% | 2,232 |
| Nov 4, 2025 | 50.31 | 50.82 | 50.29 | 50.82 | 50.81 | 1.30% | 455 |
| Nov 3, 2025 | 50.41 | 50.44 | 49.87 | 50.16 | 50.16 | -0.92% | 6,703 |
| Oct 31, 2025 | 50.60 | 50.63 | 50.21 | 50.63 | 50.63 | 0.24% | 2,193 |
| Oct 30, 2025 | 50.26 | 50.51 | 49.94 | 50.51 | 50.50 | 0.55% | 8,046 |
| Oct 29, 2025 | 50.65 | 50.65 | 50.20 | 50.23 | 50.23 | 0.08% | 1,131 |
| Oct 28, 2025 | 50.88 | 50.88 | 50.19 | 50.19 | 50.19 | -1.34% | 471 |
| Oct 27, 2025 | 50.57 | 50.88 | 50.57 | 50.88 | 50.87 | 0.70% | 509 |
| Oct 24, 2025 | 50.40 | 50.57 | 50.25 | 50.52 | 50.52 | 0.13% | 798 |
| Oct 23, 2025 | 50.59 | 50.59 | 50.45 | 50.45 | 50.45 | 0.15% | 103 |
| Oct 22, 2025 | 50.59 | 50.72 | 50.38 | 50.38 | 50.38 | 0.26% | 3,034 |
| Oct 21, 2025 | 50.57 | 50.57 | 50.22 | 50.25 | 50.25 | -0.47% | 295 |
| Oct 20, 2025 | 51.16 | 51.16 | 50.48 | 50.48 | 50.48 | -0.80% | 592 |
| Oct 17, 2025 | 50.46 | 50.89 | 50.46 | 50.89 | 50.89 | 1.13% | 1,171 |
| Oct 16, 2025 | 50.11 | 50.54 | 50.11 | 50.32 | 50.32 | -1.54% | 3,143 |
| Oct 15, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | -0.81% | 1,036 |
| Oct 14, 2025 | 51.34 | 51.52 | 51.25 | 51.52 | 51.52 | 0.75% | 1,043 |
| Oct 13, 2025 | 51.25 | 51.25 | 51.14 | 51.14 | 51.14 | 0.15% | 402 |
| Oct 10, 2025 | 52.08 | 52.08 | 50.76 | 51.06 | 51.06 | -1.02% | 28,383 |
| Oct 9, 2025 | 52.01 | 52.21 | 51.59 | 51.59 | 51.59 | 0.38% | 6,426 |
| Oct 8, 2025 | 51.81 | 51.91 | 51.38 | 51.39 | 51.39 | -0.53% | 2,173 |
| Oct 7, 2025 | 51.39 | 51.66 | 51.39 | 51.66 | 51.66 | 0.93% | 312 |
| Oct 6, 2025 | 51.31 | 51.52 | 50.91 | 51.19 | 51.18 | 0.32% | 13,054 |
| Oct 3, 2025 | 50.62 | 51.02 | 50.50 | 51.02 | 51.02 | 1.59% | 1,397 |
| Oct 2, 2025 | 50.25 | 50.53 | 49.92 | 50.23 | 50.22 | -0.65% | 2,083 |
| Oct 1, 2025 | 48.47 | 50.65 | 48.44 | 50.55 | 50.55 | 9.45% | 13,442 |
| Sep 30, 2025 | 44.86 | 46.19 | 44.83 | 46.19 | 46.19 | 3.46% | 19,164 |
| Sep 29, 2025 | 44.78 | 45.00 | 44.46 | 44.64 | 44.64 | 0.15% | 5,628 |
| Sep 26, 2025 | 44.60 | 44.72 | 44.50 | 44.58 | 44.57 | -0.13% | 12,984 |
| Sep 25, 2025 | 45.11 | 45.11 | 44.36 | 44.63 | 44.63 | -1.50% | 582 |
| Sep 24, 2025 | 45.30 | 45.40 | 45.19 | 45.31 | 45.31 | -0.33% | 919 |
| Sep 23, 2025 | 45.82 | 45.82 | 45.46 | 45.46 | 45.46 | -2.04% | 315 |
| Sep 22, 2025 | 45.99 | 46.62 | 45.99 | 46.41 | 46.41 | 1.25% | 9,339 |
| Sep 19, 2025 | 46.01 | 46.08 | 45.84 | 45.84 | 45.84 | -0.36% | 228 |
| Sep 18, 2025 | 45.81 | 46.00 | 45.81 | 46.00 | 46.00 | -0.08% | 448 |
| Sep 17, 2025 | 45.69 | 46.07 | 45.69 | 46.04 | 46.04 | 0.15% | 17,887 |
| Sep 16, 2025 | 46.09 | 46.16 | 45.97 | 45.97 | 45.97 | -0.90% | 10,433 |
| Sep 15, 2025 | 46.50 | 46.51 | 46.09 | 46.39 | 46.39 | -2.20% | 12,828 |
| Sep 12, 2025 | 48.22 | 48.22 | 47.30 | 47.43 | 47.43 | -1.82% | 8,273 |
| Sep 11, 2025 | 48.25 | 48.31 | 48.14 | 48.31 | 48.31 | 0.07% | 945 |
| Sep 10, 2025 | 48.26 | 48.28 | 48.19 | 48.28 | 48.28 | -0.70% | 1,006 |
| Sep 9, 2025 | 48.30 | 48.62 | 48.25 | 48.62 | 48.62 | -0.06% | 3,326 |
| Sep 8, 2025 | 48.30 | 48.65 | 48.08 | 48.65 | 48.65 | -0.52% | 1,351 |
| Sep 5, 2025 | 49.06 | 49.06 | 48.85 | 48.90 | 48.90 | -0.56% | 1,466 |
| Sep 4, 2025 | 49.41 | 49.41 | 49.18 | 49.18 | 49.18 | -0.37% | 502 |
| Sep 3, 2025 | 48.94 | 49.36 | 48.94 | 49.36 | 49.36 | 2.07% | 2,047 |
| Sep 2, 2025 | 48.34 | 48.48 | 47.99 | 48.36 | 48.36 | 1.26% | 830 |
| Aug 29, 2025 | 47.76 | 47.76 | 47.74 | 47.75 | 47.75 | -0.19% | 450 |
| Aug 28, 2025 | 47.64 | 47.85 | 47.58 | 47.85 | 47.85 | -0.06% | 775 |
| Aug 27, 2025 | 47.90 | 48.04 | 47.75 | 47.87 | 47.87 | -0.22% | 335 |
| Aug 26, 2025 | 48.00 | 48.05 | 47.85 | 47.98 | 47.98 | 0.22% | 2,514 |
| Aug 25, 2025 | 48.70 | 48.70 | 47.84 | 47.87 | 47.87 | -0.96% | 4,132 |
| Aug 22, 2025 | 48.82 | 48.82 | 48.25 | 48.34 | 48.34 | -0.20% | 820 |
| Aug 21, 2025 | 48.64 | 48.64 | 48.44 | 48.44 | 48.44 | 0.16% | 685 |
| Aug 20, 2025 | 48.18 | 48.46 | 48.18 | 48.36 | 48.36 | 1.52% | 510 |
| Aug 19, 2025 | 47.50 | 47.64 | 47.50 | 47.64 | 47.64 | 0.56% | 888 |
| Aug 18, 2025 | 47.47 | 47.48 | 47.38 | 47.38 | 47.38 | 0.33% | 2,749 |
| Aug 15, 2025 | 46.80 | 47.22 | 46.80 | 47.22 | 47.22 | 0.72% | 2,189 |
| Aug 14, 2025 | 46.58 | 46.88 | 46.56 | 46.88 | 46.88 | 0.95% | 6,982 |
| Aug 13, 2025 | 45.85 | 46.44 | 45.85 | 46.44 | 46.44 | 2.90% | 2,574 |
| Aug 12, 2025 | 44.53 | 45.13 | 44.53 | 45.13 | 45.13 | 1.16% | 432 |
| Aug 11, 2025 | 44.66 | 44.72 | 44.57 | 44.62 | 44.61 | 0.80% | 2,863 |
| Aug 8, 2025 | 44.39 | 44.39 | 44.10 | 44.26 | 44.26 | -0.60% | 3,050 |
| Aug 7, 2025 | 44.18 | 44.53 | 44.18 | 44.53 | 44.52 | 0.62% | 4,477 |
| Aug 6, 2025 | 44.95 | 44.95 | 44.23 | 44.25 | 44.25 | -1.53% | 522 |
| Aug 5, 2025 | 45.15 | 45.17 | 44.92 | 44.94 | 44.94 | -0.44% | 2,332 |
| Aug 4, 2025 | 44.40 | 45.14 | 44.40 | 45.14 | 45.14 | 0.72% | 476 |
| Aug 1, 2025 | 44.45 | 44.82 | 44.43 | 44.82 | 44.82 | 0.86% | 6,538 |
| Jul 31, 2025 | 45.43 | 45.95 | 44.44 | 44.44 | 44.44 | -4.20% | 7,911 |
| Jul 30, 2025 | 45.62 | 46.45 | 45.62 | 46.38 | 46.38 | 4.15% | 22,341 |
| Jul 29, 2025 | 44.04 | 44.95 | 43.99 | 44.53 | 44.53 | 2.93% | 20,497 |
| Jul 28, 2025 | 43.54 | 43.54 | 43.12 | 43.27 | 43.27 | -0.54% | 5,693 |
| Jul 25, 2025 | 43.46 | 43.61 | 43.22 | 43.50 | 43.50 | -0.89% | 51,599 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.80 | 43.89 | 43.89 | 1.60% | 460 |
| Jul 23, 2025 | 42.93 | 43.36 | 42.84 | 43.20 | 43.20 | 2.99% | 6,338 |
| Jul 22, 2025 | 41.66 | 41.95 | 41.66 | 41.95 | 41.95 | 2.14% | 2,563 |
| Jul 21, 2025 | 41.20 | 41.31 | 41.05 | 41.07 | 41.07 | -0.58% | 1,990 |
| Jul 18, 2025 | 41.56 | 41.59 | 41.28 | 41.31 | 41.31 | -0.61% | 9,072 |
| Jul 17, 2025 | 41.72 | 41.82 | 41.26 | 41.56 | 41.56 | -1.19% | 4,366 |