AstraZeneca xStock Historical Data

AZNX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 90.63
-0.41%
$ 90,629 $ 250
Dec 15, 2025 $ 89.96
+0.37%
$ -- $ 166
Dec 12, 2025 $ 89.16
-2.65%
$ -- $ 215
Dec 11, 2025 $ 91.6
+1.16%
$ 91,595 $ 1,617
Dec 10, 2025 $ 90.53
+0.52%
$ -- $ 127
Dec 9, 2025 $ 90.46
-0.91%
$ 90,460 $ 193
Dec 8, 2025 $ 90.01
-0.57%
$ -- $ 244
Dec 5, 2025 $ 90.45
+0.68%
$ 90,450 $ 864
Dec 4, 2025 $ 89.75
-5.98%
$ 89,753 $ 221
Dec 3, 2025 $ 95.46
+4.62%
$ 95,460 $ 242
Dec 2, 2025 $ 89.51
-1.33%
$ 89,513 $ 650
Dec 1, 2025 $ 90.72
+0.34%
$ 90,719 $ 43,224
Nov 28, 2025 $ 95.04
-1.87%
$ 95,042 $ 204
Nov 26, 2025 $ 93.07
-0.57%
$ -- $ 274
Nov 25, 2025 $ 93.34
+1.74%
$ -- $ 1,082
Nov 24, 2025 $ 91.29
-1.02%
$ 91,287 $ 998
Nov 21, 2025 $ 89.75
+1.34%
$ -- $ 502
Nov 20, 2025 $ 88.57
-0.46%
$ 88,567 $ 420
Nov 19, 2025 $ 88.98
-0.08%
$ 88,976 $ 31,264
Nov 18, 2025 $ 91.34
+1.52%
$ -- $ 32,870
Nov 17, 2025 $ 89.12
+0.16%
$ 89,125 $ 1,573
Nov 14, 2025 $ 88
-3.24%
$ 87,999 $ 709
Nov 13, 2025 $ 89.37
-0.83%
$ 89,374 $ 414
Nov 12, 2025 $ 88.18
-1.45%
$ -- $ 350
Nov 11, 2025 $ 87.75
-2.22%
$ -- $ 3,087
Nov 10, 2025 $ 85.09
-0.23%
$ 85,091 $ 2,972
Nov 7, 2025 $ 84.91
+0.89%
$ 84,911 $ 441
Nov 6, 2025 $ 83.5
+1.44%
$ 83,497 $ 575
Nov 5, 2025 $ 80.78
-1.84%
$ -- $ 17,330
Nov 4, 2025 $ 82.29
+0.32%
$ 82,291 $ 27,415
Nov 3, 2025 $ 82.03
-0.70%
$ 82,032 $ 1,118
Oct 31, 2025 $ 81.89
-1.04%
$ 81,893 $ 44,524
Oct 30, 2025 $ 82.96
-0.55%
$ 82,959 $ 3,058
Oct 29, 2025 $ 83.42
-1.31%
$ 83,417 $ 1,725
Oct 28, 2025 $ 84.52
+1.06%
$ 84,523 $ 1,559
Oct 27, 2025 $ 84.66
+0.85%
$ 84,662 $ 2,032
Oct 24, 2025 $ 83.95
+0.12%
$ 83,945 $ 114
Oct 23, 2025 $ 83
+0.00%
$ -- $ 129
Oct 22, 2025 $ 84.53
+0.83%
$ 84,533 $ 214
Oct 21, 2025 $ 83.45
-2.40%
$ 83,447 $ 1
Oct 20, 2025 $ 85.5
+0.00%
$ 85,499 $ 4
Oct 17, 2025 $ 84.5
+0.56%
$ -- $ 8,111
Oct 16, 2025 $ 84.36
+1.17%
$ 84,363 $ 6,211
Oct 15, 2025 $ 85.24
-0.26%
$ 83,387 $ 435
Oct 14, 2025 $ 84.45
+0.00%
$ -- $ 344
Oct 13, 2025 $ 85.88
+0.00%
$ -- $ 74,495
Oct 10, 2025 $ 85.53
+0.00%
$ -- $ 5
Oct 9, 2025 $ 84.79
-0.91%
$ -- $ 150,760
Oct 8, 2025 $ 85.57
-0.79%
$ -- $ 1,864
Oct 7, 2025 $ 85.5
+0.47%
$ -- $ 343,233