Get the Stockscreener App
53.99
0.19%
-0.1002
Astrazeneca Plc Adrhedged Stock (AZNH) Price History
The historical daily chart and data for Astrazeneca Plc Adrhedged stock (AZNH), show that the latest closing stock price as of December 17, 2025, is $53.99.
- Astrazeneca Plc Adrhedged all-time high stock price is $56.88, occurred on November 25, 2025.
- The lowest Astrazeneca Plc Adrhedged stock price recorded was $40.23 on May 14, 2025. Since then, Astrazeneca Plc Adrhedged's stock price has risen over 34.19% to $53.99 now.
- The 52-week high stock price for AZNH is $56.88, representing a 5.35% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for AZNH is $40.23, indicating a -25.48% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about AZNH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $54.30 | $53.99 | $0.31 | 2,370.0 | -0.19% |
| Dec 16, 2025 | $54.09 | $53.59 | $0.5002 | 529.0 | -1.68% |
| Dec 15, 2025 | $55.02 | $54.15 | $0.87 | 11,102.0 | +1.96% |
| Dec 12, 2025 | $53.96 | $53.76 | $0.1976 | 621.0 | -0.36% |
| Dec 11, 2025 | $54.66 | $54.15 | $0.5071 | 5,900.0 | -1.36% |
| Dec 10, 2025 | $54.90 | $54.50 | $0.4003 | 402.0 | +1.24% |
| Dec 09, 2025 | $55.09 | $54.23 | $0.8607 | 6,532.0 | -1.47% |
| Dec 08, 2025 | $55.04 | $54.22 | $0.82 | 5,802.0 | +1.34% |
| Dec 05, 2025 | $54.80 | $54.31 | $0.49 | 2,323.0 | +0.16% |
| Dec 04, 2025 | $54.42 | $54.14 | $0.28 | 6,263.0 | -0.78% |
| Dec 03, 2025 | $54.93 | $54.63 | $0.30 | 2,683.0 | -0.33% |
| Dec 02, 2025 | $55.25 | $54.83 | $0.4199 | 759.0 | -0.23% |
| Dec 01, 2025 | $56.07 | $54.96 | $1.11 | 5,180.0 | -2.26% |
| Nov 28, 2025 | $56.23 | $55.88 | $0.3459 | 1,821.0 | -0.62% |
| Nov 26, 2025 | $56.75 | $56.58 | $0.1695 | 438.0 | -0.52% |
| Nov 25, 2025 | $56.88 | $56.24 | $0.6411 | 4,933.0 | +1.46% |
| Nov 24, 2025 | $56.17 | $55.63 | $0.54 | 2,225.0 | +0.50% |
| Nov 21, 2025 | $56.16 | $54.92 | $1.24 | 4,442.0 | +2.34% |
| Nov 20, 2025 | $55.05 | $54.49 | $0.56 | 3,870.0 | -0.57% |
| Nov 19, 2025 | $54.87 | $54.62 | $0.25 | 2,527.0 | +0.10% |
| Nov 18, 2025 | $54.76 | $54.38 | $0.3794 | 492.0 | +0.30% |
Astrazeneca Plc Adrhedged Stock (AZNH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca Plc Adrhedged stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZNH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca Plc Adrhedged stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca Plc Adrhedged Stock (AZNH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.07 | $53.59 | $2.48 | 50,466.0 | -3.99% |
| Nov, 2025 | $56.88 | $49.87 | $7.01 | 60,483.0 | +11.07% |
| Oct, 2025 | $52.21 | $48.44 | $3.77 | 91,237.0 | +9.61% |
| Sep, 2025 | $49.41 | $44.36 | $5.05 | 110,501.0 | -3.28% |
| Aug, 2025 | $48.82 | $44.10 | $4.72 | 46,193.0 | +7.47% |
| Jul, 2025 | $46.45 | $40.97 | $5.48 | 222,401.0 | +8.41% |
| Jun, 2025 | $44.45 | $40.84 | $3.61 | 30,525.0 | -5.89% |
| May, 2025 | $43.95 | $40.23 | $3.72 | 96,807.0 | +0.44% |
| Apr, 2025 | $43.76 | $41.91 | $1.85 | 15,959.0 | +0.00% |
0.31%
0.20%
Cap:
|
Volume (24h):