Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 3, 2026 $82.92
+0.18%
$82,922 $75,413
Sep 2, 2026 $82.78
-0.06%
$82,776 $89,909
Sep 1, 2026 $82.83
-2.14%
$82,826 $83,548
Aug 31, 2026 $84.63
+1.01%
$84,634 $97,760
Aug 30, 2026 $84.28
+2.97%
$83,787 $46,282
Aug 29, 2026 $81.85
-1.07%
$81,849 $48,229
Aug 28, 2026 $82.74
-1.08%
$82,737 $84,219
Aug 27, 2026 $83.64
-1.31%
$83,641 $85,412
Aug 26, 2026 $84.93
-0.97%
$84,752 $79,240
Aug 25, 2026 $85.76
+2.11%
$85,759 $93,262
Aug 24, 2026 $83.99
+0.06%
$83,987 $67,933
Aug 23, 2026 $83.94
+0.34%
$83,940 $46,143
Aug 22, 2026 $83.66
-1.60%
$83,660 $45,937
Aug 21, 2026 $85.02
+1.67%
$85,022 $106,349
Aug 20, 2026 $83.62
-0.43%
$83,624 $73,905
Aug 19, 2026 $83.99
+1.04%
$83,985 $95,173
Aug 18, 2026 $83.12
+3.84%
$83,119 $77,223
Aug 17, 2026 $80.05
+2.19%
$80,046 $70,412
Aug 16, 2026 $78.33
+0.27%
$78,327 $47,169
Aug 15, 2026 $78.12
-2.17%
$78,115 $47,686
Aug 14, 2026 $79.84
+0.24%
$79,844 $78,788
Aug 13, 2026 $79.65
-0.99%
$79,650 $82,732
Aug 12, 2026 $80.44
-1.70%
$80,443 $77,304
Aug 11, 2026 $81.84
-0.72%
$81,837 $81,636
Aug 10, 2026 $82.43
+1.67%
$82,430 $98,493
Aug 9, 2026 $81.08
+0.04%
$81,079 $46,840
Aug 8, 2026 $81.04
-1.00%
$81,043 $46,768
Aug 7, 2026 $81.86
-1.10%
$81,864 $95,928
Aug 6, 2026 $81.01
-0.87%
$82,773 $98,593
Aug 5, 2026 $81.72
+3.01%
$81,722 $102,011
Aug 4, 2026 $79.33
-2.07%
$79,287 $93,350
Aug 3, 2026 $81.01
-6.37%
$81,006 $149,239
Aug 2, 2026 $86.52
-1.48%
$86,518 $46,539
Aug 1, 2026 $87.81
+0.00%
$87,815 $46,636
Jul 31, 2026 $87.86
+1.97%
$87,818 $67,370
Jul 30, 2026 $86.17
-2.14%
$86,166 $71,338
Jul 29, 2026 $88.11
+0.69%
$88,055 $120,775
Jul 28, 2026 $87.51
+0.25%
$87,506 $660,158
Jul 27, 2026 $87.29
+1.15%
$87,289 $691,860
Jul 26, 2026 $86.3
-0.02%
$86,298 $640,496
Jul 25, 2026 $86.31
+0.60%
$86,311 $646,632
Jul 24, 2026 $85.79
+0.59%
$85,794 $663,117
Jul 23, 2026 $85.29
+0.05%
$85,288 $659,849
Jul 22, 2026 $85.25
-1.36%
$85,249 $660,644
Jul 21, 2026 $86.43
+2.65%
$86,427 $654,798
Jul 20, 2026 $84.2
+2.11%
$84,196 $649,937
Jul 19, 2026 $82.46
+0.35%
$82,456 $429,029
Jul 18, 2026 $82.16
-4.84%
$82,165 $625,800
Jul 17, 2026 $86.35
+0.40%
$86,345 $657,581
Jul 16, 2026 $86
+1.91%
$86,002 $656,452