AstraZeneca PLC - American Depositary Shares (AZN)

Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	83.45	84.21	83.28	83.43	3,313,344	83.43
10/21/2025	83.84	83.91	83.12	83.22	5,616,684	83.22
10/20/2025	84.86	85.18	83.78	83.87	5,016,282	83.87
10/17/2025	83.83	85.06	83.65	84.69	3,125,962	84.69
10/16/2025	83.52	84.42	83.09	83.83	4,326,060	83.83
10/15/2025	83.55	85.04	83.53	84.83	4,069,702	84.83
10/14/2025	84.58	85.17	84.30	85.12	4,902,068	85.12
10/13/2025	84.35	84.92	84.05	84.51	5,979,856	84.51
10/10/2025	85.63	85.88	83.84	84.53	14,476,416	84.53
10/09/2025	85.90	86.38	84.99	85.04	9,093,421	85.04
10/08/2025	86.35	86.48	85.16	85.38	6,821,300	85.38
10/07/2025	85.42	86.24	85.35	85.87	3,492,702	85.87
10/06/2025	85.54	86.57	85.14	85.49	6,384,438	85.49
10/03/2025	84.30	85.50	83.84	85.31	5,902,790	85.31
10/02/2025	83.40	84.05	82.88	83.65	5,451,292	83.65
10/01/2025	81.04	84.61	80.82	84.36	14,450,307	84.36
9/30/2025	74.43	76.99	73.96	76.72	7,708,502	76.72
9/29/2025	74.19	74.68	73.69	74.13	6,118,739	74.13
9/26/2025	73.67	74.06	73.33	73.76	4,553,287	73.76
9/25/2025	74.57	74.69	72.89	73.53	4,885,280	73.53
9/24/2025	75.20	75.66	74.92	75.36	3,092,964	75.36
9/23/2025	76.61	76.86	75.90	75.97	3,912,843	75.97
9/22/2025	76.67	77.89	76.58	77.50	4,870,099	77.50
9/19/2025	76.79	77.27	76.16	76.28	6,661,875	76.28
9/18/2025	76.92	77.15	76.08	77.07	4,558,477	77.07
9/17/2025	77.19	78.08	77.07	77.69	4,658,770	77.69
9/16/2025	77.91	78.02	77.24	77.56	3,408,971	77.56
9/15/2025	78.22	78.52	77.36	78.05	4,447,219	78.05
9/12/2025	80.82	81.16	79.08	79.56	4,491,760	79.56
9/11/2025	80.82	81.31	80.68	81.10	2,829,721	81.10
9/10/2025	80.91	81.12	80.58	80.81	2,112,516	80.81
9/09/2025	81.00	81.36	80.74	81.22	2,379,000	81.22
9/08/2025	80.73	81.61	80.18	81.56	2,624,676	81.56
9/05/2025	82.05	82.41	81.54	81.70	2,464,584	81.70
9/04/2025	81.88	82.28	81.48	81.78	3,121,558	81.78
9/03/2025	80.95	82.19	80.91	82.11	4,203,355	82.11
9/02/2025	79.86	80.59	79.43	80.19	2,988,405	80.19
8/29/2025	79.59	80.09	79.37	79.90	2,824,762	79.90
8/28/2025	79.93	80.16	79.35	79.99	3,030,904	79.99
8/27/2025	80.06	80.26	79.47	79.93	4,856,767	79.93
8/26/2025	80.57	80.57	79.38	80.05	5,328,633	80.05
8/25/2025	81.52	81.52	79.49	79.66	3,376,247	79.66
8/22/2025	81.09	81.56	80.61	80.97	3,604,337	80.97
8/21/2025	80.40	80.98	80.40	80.46	2,536,457	80.46
8/20/2025	80.20	81.13	80.18	80.52	3,571,948	80.52
8/19/2025	79.33	79.80	79.22	79.54	3,689,605	79.54
8/18/2025	79.49	79.78	79.10	79.12	3,017,724	79.12
8/15/2025	78.50	79.31	78.30	79.17	4,760,883	79.17
8/14/2025	77.82	78.59	77.74	78.47	5,718,233	78.47
8/13/2025	76.93	78.03	76.79	77.94	5,008,780	77.94
8/12/2025	74.11	75.37	74.04	75.34	2,869,761	75.34
8/11/2025	73.86	74.31	73.66	74.07	2,558,278	74.07
8/08/2025	73.47	73.90	73.11	73.55	4,986,435	73.55
8/07/2025	73.79	74.59	73.45	74.57	3,427,606	74.06
8/06/2025	74.70	75.10	73.42	73.60	2,947,129	73.09
8/05/2025	74.84	74.95	74.25	74.48	3,439,668	73.97
8/04/2025	73.33	74.60	73.22	74.59	3,513,037	74.07
8/01/2025	73.55	74.12	73.34	73.95	9,903,831	73.44
7/31/2025	74.59	75.64	73.03	73.09	8,999,161	72.59
7/30/2025	75.56	76.73	75.36	76.59	10,270,771	76.06
7/29/2025	72.92	75.00	72.57	73.98	14,430,045	73.47
7/28/2025	72.72	73.03	71.49	71.83	7,646,981	71.33
7/25/2025	72.65	72.90	72.27	72.66	6,202,353	72.16
7/24/2025	74.13	74.38	73.55	73.68	5,767,034	73.17
7/23/2025	72.17	73.30	72.00	73.00	5,020,702	72.50