AstraZeneca xStock Historical Data

AZNX Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 2025 $ 85.1
-0.06%
$ -- $ 43,364
Oct 5, 2025 $ 85.15
+0.21%
$ 85,150 $ 8,101
Oct 4, 2025 $ 84.97
-0.31%
$ 84,970 $ 4,106
Oct 3, 2025 $ 85.38
+1.73%
$ 85,379 $ 55
Oct 2, 2025 $ 83.93
-0.55%
$ 83,930 $ 199,959
Oct 1, 2025 $ 84.26
+9.89%
$ 84,390 $ 479,873
Sep 30, 2025 $ 76.54
+3.16%
$ 76,680 $ 787,749
Sep 29, 2025 $ 74.19
+0.00%
$ 74,193 $ 19
Sep 26, 2025 $ 73.9
+0.00%
$ -- $ 90
Sep 25, 2025 $ 74.52
-2.64%
$ -- $ 1
Sep 24, 2025 $ 76.54
+0.00%
$ -- $ 11
Sep 23, 2025 $ 77.01
-0.97%
$ 77,012 $ 104
Sep 22, 2025 $ 76.68
+0.00%
$ 77,600 $ 2
Sep 19, 2025 $ 76.42
+0.00%
$ -- $ 14
Sep 18, 2025 $ 76.42
-2.06%
$ 76,424 $ 211
Sep 17, 2025 $ 77.99
+0.21%
$ 78,030 $ 339,193
Sep 16, 2025 $ 77.81
-0.08%
$ 77,830 $ 511,240
Sep 15, 2025 $ 77.27
-3.76%
$ -- $ 136,683
Sep 14, 2025 $ 80.29
-0.05%
$ 80,290 $ 17,544
Sep 13, 2025 $ 80.33
+0.35%
$ 80,360 $ 17,355
Sep 12, 2025 $ 80.41
-0.91%
$ 80,410 $ 512,114
Sep 10, 2025 $ 81.26
+0.17%
$ -- $ 304,126
Sep 6, 2025 $ 82.71
+0.00%
$ -- $ 193,886
Sep 5, 2025 $ 82.81
+1.20%
$ 82,810 $ 193,886
Sep 4, 2025 $ 81.83
+0.22%
$ 81,830 $ 250,148
Sep 3, 2025 $ 81.67
+1.88%
$ 81,650 $ 575,666