AstraZeneca PLC ADRhedged (AZNH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9469 | -1.99683677773 | 47.42 | 47.77 | 46.1039 | 672 | 46.68270839 | SP |
| 4 | 2.8367 | 6.50076541603 | 43.6364 | 48.59 | 43.6364 | 2480 | 45.37602712 | SP |
| 12 | 2.9331 | 6.73656407901 | 43.54 | 48.59 | 39.68 | 2539 | 43.6060329 | SP |
| 26 | -3.9769 | -7.8828543112 | 50.45 | 50.9221 | 39.68 | 2884 | 43.96057001 | SP |
| 52 | -3.9769 | -7.8828543112 | 50.45 | 50.9221 | 39.68 | 2884 | 43.96057001 | SP |
| 156 | -3.9769 | -7.8828543112 | 50.45 | 50.9221 | 39.68 | 2884 | 43.96057001 | SP |
| 260 | -3.9769 | -7.8828543112 | 50.45 | 50.9221 | 39.68 | 2884 | 43.96057001 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 46.4731 | -0.66 | -1.40 | 45.76 | 46.77 | 45.76 | 511 |
| 1739489400 | 47.1351 | -0.36 | -0.75 | 47.4931 | 47.77 | 47.1351 | 544 |
| 1739403000 | 47.4931 | 1.05 | 2.27 | 46.4384 | 47.4931 | 46.4384 | 508 |
| 1739316600 | 46.4384 | -0.23 | -0.49 | 46.6686 | 46.71 | 46.4384 | 1303 |
| 1739230200 | 46.6686 | 0.56 | 1.22 | 46.1039 | 46.9669 | 46.1039 | 429 |
| 1738971000 | 46.1039 | 0.05 | 0.12 | 47.42 | 47.42 | 46.1039 | 676 |
| 1738884600 | 46.05 | 0.89 | 1.98 | 48.59 | 48.59 | 46.05 | 17594 |
| 1738798200 | 45.1575 | 1.18 | 2.68 | 43.98 | 45.1575 | 43.98 | 4863 |
| 1738711800 | 43.98 | -0.84 | -1.87 | 44.817 | 44.817 | 43.98 | 1807 |
| 1738625400 | 44.817 | -0.59 | -1.31 | 46.27 | 46.27 | 44.817 | 5434 |
| 1738366200 | 45.4098 | -0.2 | -0.45 | 46.39 | 46.39 | 45.36 | 1220 |
| 1738279800 | 45.6133 | 0.66 | 1.47 | 44.9516 | 45.6133 | 44.9516 | 3190 |
| 1738193400 | 44.9516 | 0.35 | 0.78 | 44.6036 | 44.9516 | 44.6036 | 1103 |
| 1738107000 | 44.6036 | -0.05 | -0.11 | 44.6512 | 44.68 | 44.6036 | 102 |
| 1738020600 | 44.6512 | 0.59 | 1.33 | 44.0634 | 44.72 | 44.0634 | 205 |
| 1737761400 | 44.0634 | -0.09 | -0.20 | 44.28 | 44.28 | 44.0634 | 3606 |
| 1737675000 | 44.1501 | 0 | 0.00 | 44.1501 | 44.1501 | 44.1501 | 0 |
| 1737588600 | 44.1501 | 0.28 | 0.63 | 43.8716 | 44.16 | 43.8716 | 3004 |
| 1737502200 | 43.8716 | 0.23 | 0.52 | 44.99 | 44.99 | 43.8716 | 606 |
| 1737156600 | 43.6458 | 0.01 | 0.02 | 43.6364 | 44.3 | 43.6364 | 1039 |
| 1737070200 | 43.6364 | 0.84 | 1.95 | 44.2 | 44.2 | 43.09 | 2310 |
| 1736983800 | 42.7998 | 0.04 | 0.09 | 42.7597 | 42.7998 | 42.53 | 201 |
| 1736897400 | 42.7597 | -0.33 | -0.78 | 43.0946 | 43.0946 | 42.17 | 34597 |
| 1736811000 | 43.0946 | -0.7 | -1.60 | 43.7939 | 43.7939 | 43.0946 | 106 |
| 1736551800 | 43.7939 | 0.78 | 1.81 | 43.0134 | 43.94 | 43.0134 | 105 |
| 1736379000 | 43.0134 | 0.37 | 0.86 | 42.6456 | 43.08 | 42.6456 | 301 |
| 1736292600 | 42.6456 | 0.08 | 0.18 | 42.5675 | 42.6456 | 42.5675 | 1 |
| 1736206200 | 42.5675 | -0.01 | -0.01 | 42.5735 | 42.63 | 42.5675 | 183 |
| 1735947000 | 42.5735 | 0.05 | 0.11 | 42.5267 | 42.67 | 42.5267 | 107 |
| 1735860600 | 42.5267 | 0.47 | 1.12 | 41.43 | 42.6 | 41.43 | 1211 |
| 1735687800 | 42.0558 | 0.23 | 0.54 | 41.8301 | 42.17 | 41.8301 | 1900 |
| 1735601400 | 41.8301 | -0.22 | -0.52 | 42.0487 | 42.0487 | 41.75 | 104 |
| 1735342200 | 42.0487 | -0.46 | -1.08 | 42.97 | 42.97 | 42.0487 | 903 |
| 1735255800 | 42.5069 | 0.19 | 0.45 | 42.317 | 42.5069 | 42.317 | 100 |
| 1735077840 | 42.317 | -0.19 | -0.45 | 42.5097 | 42.5097 | 41.6 | 18010 |
| 1734996600 | 42.5097 | 0.93 | 2.23 | 43.07 | 43.07 | 42.16 | 510 |
| 1734737400 | 41.5834 | 0.36 | 0.88 | 41.2222 | 41.5834 | 40.81 | 6507 |
| 1734651000 | 41.2222 | 0.07 | 0.18 | 41.1484 | 41.4 | 40.96 | 2401 |
| 1734564600 | 41.1484 | -1.1 | -2.61 | 42.2498 | 42.2498 | 41.1484 | 105 |
| 1734478200 | 42.2498 | 0.61 | 1.46 | 42.88 | 42.88 | 41.81 | 1823 |
| 1734391800 | 41.6427 | -3.25 | -7.25 | 42.1836 | 42.56 | 39.52 | 13305 |
| 1734132600 | 44.8976 | -0.06 | -0.13 | 44.9552 | 44.9552 | 44.67 | 202 |
| 1734046200 | 44.9552 | -0.07 | -0.16 | 43 | 45.03 | 43 | 105 |
| 1733959800 | 45.0265 | 0.27 | 0.61 | 44.7525 | 45.08 | 44.7525 | 901 |
| 1733873400 | 44.7525 | -0.96 | -2.10 | 45.711 | 45.711 | 44.7525 | 100 |
| 1733787000 | 45.711 | 0.19 | 0.41 | 45.5243 | 45.711 | 45.45 | 111 |
| 1733527800 | 45.5243 | 0.48 | 1.06 | 45.0452 | 45.59 | 45.0452 | 306 |
| 1733441400 | 45.0452 | 0.31 | 0.69 | 44.7384 | 45.23 | 44.7384 | 1239 |
| 1733355000 | 44.7384 | -0.86 | -1.88 | 45.85 | 45.85 | 44.63 | 104 |
| 1733268600 | 45.5955 | 0.53 | 1.17 | 45.068 | 45.73 | 45.068 | 101 |
| 1733182200 | 45.068 | -0.13 | -0.29 | 45.1973 | 45.1973 | 45.03 | 102 |
| 1732917840 | 45.1973 | 0.13 | 0.28 | 45.0723 | 45.1973 | 45.0723 | 211 |
| 1732750200 | 45.0723 | 0.07 | 0.15 | 45.0044 | 45.0723 | 44.91 | 206 |
| 1732663800 | 45.0044 | 0.02 | 0.04 | 44.9879 | 45.0044 | 44.86 | 102 |
| 1732577400 | 44.9879 | 0.37 | 0.84 | 44.6149 | 45.02 | 44.6149 | 6300 |
| 1732318200 | 44.6149 | 1.07 | 2.47 | 43.54 | 44.97 | 43.54 | 2803 |
| 1732231800 | 43.54 | 0.77 | 1.79 | 42.7746 | 43.54 | 42.7746 | 2001 |
| 1732145400 | 42.7746 | -0.2 | -0.47 | 42.9773 | 43.1005 | 42.7746 | 1500 |
| 1732059000 | 42.9773 | 0.19 | 0.44 | 42.787 | 43.08 | 40.65 | 207 |
| 1731972600 | 42.787 | -0.13 | -0.29 | 42.9125 | 42.9125 | 42.6 | 226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
