Get the Stockscreener App
164.50
2.09%
3.37
Astrazeneca plc Stock (AZNCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $164.5 | $164.5 | $0.00 | 569.0 | +2.09% |
| Aug 29, 2025 | $161.1 | $161.1 | $0.00 | 431.0 | +1.85% |
| Aug 28, 2025 | $161.8 | $158.2 | $3.56 | 602.0 | -1.53% |
| Aug 27, 2025 | $161.3 | $160.7 | $0.65 | 594.0 | +0.22% |
| Aug 26, 2025 | $161.9 | $156.3 | $5.52 | 48,787.0 | -1.64% |
| Aug 25, 2025 | $163.0 | $163.0 | $0.00 | 986.0 | +3.75% |
| Aug 22, 2025 | $161.7 | $157.1 | $4.65 | 7,386.0 | -0.45% |
| Aug 20, 2025 | $157.8 | $157.8 | $0.00 | 50,585.0 | -1.66% |
| Aug 18, 2025 | $160.5 | $156.7 | $3.76 | 1,179.0 | +3.19% |
| Aug 15, 2025 | $155.5 | $155.5 | $0.00 | 19,429.0 | -0.16% |
| Aug 14, 2025 | $155.8 | $155.8 | $0.00 | 10,478.0 | +0.94% |
| Aug 13, 2025 | $156.8 | $152.2 | $4.53 | 1,592.0 | +4.06% |
| Aug 12, 2025 | $150.8 | $146.8 | $4.03 | 798.0 | +1.48% |
| Aug 11, 2025 | $147.1 | $146.1 | $0.9875 | 1,474.0 | +3.07% |
| Aug 08, 2025 | $141.8 | $141.8 | $0.00 | 1,387.0 | -3.71% |
| Aug 07, 2025 | $149.7 | $143.2 | $6.44 | 1,125.0 | -0.97% |
Astrazeneca plc Stock (AZNCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZNCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca plc Stock (AZNCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $164.5 | $164.5 | $0.00 | 569.0 | +2.09% |
| Aug, 2025 | $163.0 | $141.8 | $21.21 | 196,914.0 | +9.32% |
| Jul, 2025 | $155.7 | $134.9 | $20.77 | 41,007.0 | +6.67% |
| Jun, 2025 | $152.2 | $138.1 | $14.12 | 66,062.0 | -2.35% |
| May, 2025 | $146.8 | $131.0 | $15.73 | 65,173.0 | -2.84% |
| Apr, 2025 | $151.0 | $122.3 | $28.70 | 46,510.0 | -1.17% |
| Mar, 2025 | $158.5 | $140.1 | $18.39 | 27,156.0 | -2.06% |
| Feb, 2025 | $155.7 | $134.6 | $21.10 | 34,065.0 | +6.92% |
| Jan, 2025 | $144.0 | $128.2 | $15.75 | 58,851.0 | +8.25% |
Astrazeneca plc Stock (AZNCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.4 | $125.0 | $14.42 | 76,085.0 | -4.62% |
| Nov, 2024 | $143.1 | $120.6 | $22.47 | 43,169.0 | -3.81% |
| Oct, 2024 | $162.4 | $141.9 | $20.50 | 50,327.0 | -8.13% |
| Sep, 2024 | $174.5 | $149.3 | $25.18 | 23,074.0 | -11.74% |
| Aug, 2024 | $175.0 | $152.9 | $22.05 | 37,216.0 | +11.93% |
| Jul, 2024 | $165.2 | $147.2 | $18.07 | 35,162.0 | +0.05% |
| Jun, 2024 | $162.0 | $152.0 | $10.00 | 27,369.0 | +1.62% |
| May, 2024 | $161.7 | $146.2 | $15.45 | 66,335.0 | +1.84% |
| Apr, 2024 | $152.7 | $128.7 | $24.01 | 109,258.0 | +10.25% |
| Mar, 2024 | $137.0 | $126.0 | $10.96 | 33,356.0 | +8.16% |
| Feb, 2024 | $133.8 | $118.2 | $15.68 | 125,781.0 | -4.36% |
| Jan, 2024 | $140.0 | $130.3 | $9.70 | 46,866.0 | +0.00% |
Astrazeneca plc Stock (AZNCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $136.4 | $129.4 | $6.99 | 10,386.0 | +0.33% |
| Sep, 2023 | $138.3 | $130.1 | $8.20 | 77,101.0 | +0.75% |
| Aug, 2023 | $143.4 | $131.6 | $11.87 | 45,149.0 | -8.82% |
| Jul, 2023 | $147.0 | $127.8 | $19.25 | 24,252.0 | +2.15% |
| Jun, 2023 | $151.1 | $140.4 | $10.72 | 39,999.0 | -1.49% |
| May, 2023 | $152.1 | $141.1 | $10.92 | 117,739.0 | -0.32% |
| Apr, 2023 | $153.1 | $137.5 | $15.60 | 130,627.0 | +4.56% |
| Mar, 2023 | $140.2 | $126.5 | $13.66 | 55,442.0 | +8.47% |
| Feb, 2023 | $142.0 | $124.7 | $17.28 | 29,513.0 | +0.95% |
| Jan, 2023 | $144.5 | $128.0 | $16.50 | 32,769.0 | -6.03% |
27.14%
1.66%
Cap:
|
Volume (24h):