AstraZeneca (AZNCF)
OTC: AZNCF
· Real-Time Price · USD
170.51
5.83 (3.54%)
At close: Oct 03, 2025, 3:23 PM
164.68
-3.42%
After-hours: Oct 01, 2025, 08:00 PM EDT
AZNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 165.00 | 170.51 | 163.61 | 170.51 | 170.51 | 3.54% | 33,157 |
| Oct 2, 2025 | 165.14 | 165.14 | 164.68 | 164.68 | 164.68 | 1.30% | 1,200 |
| Oct 1, 2025 | 163.00 | 166.50 | 161.50 | 162.56 | 162.56 | 8.74% | 2,131 |
| Sep 30, 2025 | 149.94 | 149.94 | 149.50 | 149.50 | 149.50 | 2.33% | 6,700 |
| Sep 29, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -0.04% | 734 |
| Sep 26, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | -2.40% | 944 |
| Sep 25, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.48% | 1,900 |
| Sep 24, 2025 | 150.01 | 150.01 | 149.04 | 149.04 | 149.04 | -1.13% | 900 |
| Sep 23, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | -3.88% | 505 |
| Sep 22, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 1.58% | 706 |
| Sep 19, 2025 | 150.62 | 154.38 | 150.62 | 154.38 | 154.38 | 0.65% | 27,800 |
| Sep 18, 2025 | 152.90 | 153.39 | 152.38 | 153.39 | 153.39 | -1.69% | 1,805 |
| Sep 17, 2025 | 156.96 | 156.96 | 156.03 | 156.03 | 156.03 | 1.98% | 841 |
| Sep 16, 2025 | 157.73 | 157.73 | 153.00 | 153.00 | 153.00 | -1.02% | 1,446 |
| Sep 15, 2025 | 159.90 | 159.90 | 151.54 | 154.58 | 154.58 | -3.12% | 1,500 |
| Sep 12, 2025 | 164.82 | 164.82 | 159.56 | 159.56 | 159.56 | -1.51% | 1,837 |
| Sep 11, 2025 | 160.26 | 162.00 | 160.01 | 162.00 | 162.00 | 1.16% | 4,910 |
| Sep 10, 2025 | 163.73 | 163.73 | 160.14 | 160.14 | 160.14 | -0.25% | 1,100 |
| Sep 9, 2025 | 160.00 | 160.54 | 160.00 | 160.54 | 160.54 | -2.41% | 707 |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.00% | 0 |
Page 1 of 136