AstraZeneca PLC ADR (AZN) went public on May 12, 1993, when it opened at a split-adjusted price of $1.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $76.25 | $78.36 | $74.18 | $77.60 | 61,700,746 |
February 2025 | $69.28 | $76.26 | $67.81 | $76.21 | 124,369,948 |
January 2025 | $65.10 | $70.56 | $63.33 | $69.78 | 96,264,248 |
December 2024 | $66.60 | $68.04 | $62.87 | $64.61 | 110,597,067 |
November 2024 | $70.67 | $72.66 | $61.88 | $66.69 | 167,241,492 |
October 2024 | $76.89 | $78.66 | $69.96 | $70.17 | 81,962,543 |
September 2024 | $85.98 | $86.04 | $75.77 | $76.83 | 96,071,510 |
August 2024 | $78.07 | $86.46 | $76.67 | $86.41 | 101,529,317 |
July 2024 | $76.17 | $78.53 | $74.79 | $77.58 | 87,327,229 |
June 2024 | $76.94 | $79.26 | $76.29 | $76.44 | 66,180,161 |
May 2024 | $74.83 | $77.79 | $73.93 | $76.47 | 103,700,024 |
April 2024 | $66.85 | $75.06 | $65.07 | $74.37 | 137,147,018 |
March 2024 | $63.06 | $67.02 | $62.71 | $66.41 | 92,475,530 |
February 2024 | $63.91 | $65.14 | $58.37 | $62.89 | 174,817,866 |
January 2024 | $64.52 | $67.49 | $63.43 | $64.33 | 119,151,850 |
December 2023 | $62.35 | $65.39 | $60.84 | $65.01 | 96,520,141 |
November 2023 | $61.06 | $63.31 | $59.72 | $62.35 | 119,515,333 |
October 2023 | $64.60 | $68.48 | $59.59 | $61.04 | 138,057,520 |
September 2023 | $66.03 | $66.84 | $63.44 | $65.37 | 87,235,558 |
August 2023 | $68.41 | $69.03 | $64.93 | $65.47 | 101,453,167 |
July 2023 | $64.34 | $69.12 | $61.91 | $68.76 | 141,323,037 |
June 2023 | $69.32 | $72.65 | $67.25 | $68.64 | 97,057,900 |
May 2023 | $70.34 | $72.56 | $68.31 | $70.09 | 75,411,066 |
April 2023 | $66.68 | $73.42 | $66.52 | $70.22 | 84,270,917 |
March 2023 | $62.49 | $67.07 | $61.16 | $66.57 | 99,863,859 |
