AstraZeneca xStock (AZNX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AZNX volume. Showing the last 365 days.

Monthly returns AZNX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+0.5%	+12%	-2.9%	-3.7%	-4.8%	+2.1%	-11%	-2.5%	-1.3%	+118%	+1.8%	—	+94%
2025	—	—	—	—	—	—	—	+8.7%	-3.4%	+9.8%	+12%	-2.2%	+26%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/09/2026	$196.47	$196.88	$181.40	$188.61	$11.04K	-4.00%
11/08/2026	$190.30	$196.87	$180.38	$196.87	$1.85K	+3.45%
11/07/2026	$184.03	$196.49	$183.65	$190.19	$1.33K	+3.35%
11/06/2026	$187.76	$187.99	$178.99	$184.03	$11.20K	-1.99%
11/05/2026	$189.47	$199.98	$187.63	$187.70	$28.73K	-0.93%
11/04/2026	$183.36	$193.84	$180.15	$189.40	$16.57K	+3.29%
11/03/2026	$187.83	$187.89	$183.01	$183.20	$17.85K	-2.46%
11/02/2026	$181.61	$187.88	$181.31	$187.88	$18.99K	+3.45%
11/01/2026	$185.27	$190.05	$180.65	$189.70	$1.83K	+2.39%
10/31/2026	$185.14	$191.08	$180.65	$180.65	$1.66K	-2.43%
10/30/2026	$172.49	$185.43	$172.33	$185.30	$10.04K	+7.43%
10/29/2026	$169.78	$175.24	$169.62	$172.53	$9.05K	+1.62%
10/28/2026	$170.65	$171.61	$168.27	$169.78	$10.91K	-0.51%
10/27/2026	$173.09	$174.64	$167.35	$170.80	$8.39K	-1.32%
10/26/2026	$168.31	$173.15	$168.24	$173.02	$7.05K	+2.80%
10/25/2026	$168.55	$176.72	$167.10	$168.21	$712.99	-0.20%
10/24/2026	$171.60	$171.74	$164.95	$168.54	$478.83	-1.78%
10/23/2026	$171.89	$172.80	$169.37	$171.58	$16.57K	-0.18%
10/22/2026	$168.42	$174.40	$168.28	$172.02	$18.45K	+2.14%
10/21/2026	$168.95	$172.81	$166.26	$168.53	$18.74K	-0.25%
10/20/2026	$164.06	$172.20	$164.05	$169.05	$22.01K	+3.04%
10/19/2026	$168.89	$170.95	$163.77	$164.36	$22.27K	-2.68%
10/18/2026	$163.50	$172.64	$163.50	$168.97	$379.87	+3.35%
10/17/2026	$169.35	$172.64	$160.85	$165.28	$1.08K	-2.40%
10/16/2026	$167.16	$171.02	$163.73	$165.21	$11.25K	-1.17%
10/15/2026	$161.47	$171.41	$160.85	$167.10	$12.34K	+3.49%
10/14/2026	$159.57	$162.88	$154.86	$161.58	$9.31K	+1.26%
10/13/2026	$157.01	$160.20	$152.89	$159.35	$6.18K	+1.49%
10/12/2026	$80.07	$164.07	$80.07	$157.03	$2.16K	+96.12%
10/11/2026	$81.06	$81.12	$78.56	$79.35	$796.22	-2.11%
10/10/2026	$80.14	$81.58	$78.65	$79.37	$364.29	-0.96%
10/09/2026	$80.75	$82.17	$80.07	$81.50	$9.26K	+0.93%
10/08/2026	$82.11	$82.40	$79.22	$80.74	$8.38K	-1.67%
10/07/2026	$81.43	$82.40	$80.80	$82.18	$10.00K	+0.92%
10/06/2026	$80.87	$82.47	$79.80	$81.44	$20.55K	+0.70%
10/05/2026	$80.62	$81.43	$79.04	$80.81	$13.60K	+0.24%
10/04/2026	$81.35	$82.34	$79.37	$80.59	$589.43	-0.93%
10/03/2026	$81.40	$81.41	$81.30	$81.30	$227.62	-0.12%
10/02/2026	$80.46	$82.17	$80.33	$81.35	$10.50K	+1.11%
10/01/2026	$82.83	$84.07	$80.45	$80.46	$15.83K	-2.86%
09/30/2026	$84.18	$84.44	$80.91	$82.78	$11.95K	-1.66%
09/29/2026	$84.57	$85.81	$83.46	$84.19	$9.54K	-0.45%
09/28/2026	$84.40	$85.26	$83.80	$84.64	$7.14K	+0.28%
09/27/2026	$84.56	$84.63	$83.36	$84.26	$370.87	-0.35%
09/26/2026	$84.00	$84.59	$83.44	$84.59	$561.65	+0.70%
09/25/2026	$83.37	$85.84	$83.05	$84.61	$17.97K	+1.49%
09/24/2026	$83.13	$85.18	$81.71	$84.73	$31.90K	+1.92%
09/23/2026	$85.07	$85.58	$80.12	$83.17	$11.24K	-2.23%
09/22/2026	$84.58	$85.55	$84.01	$85.09	$13.98K	+0.60%
09/21/2026	$83.20	$85.56	$83.20	$84.55	$12.03K	+1.62%
09/20/2026	$83.32	$84.77	$83.13	$84.77	$404.33	+1.74%
09/19/2026	$84.40	$84.41	$83.13	$83.30	$1.19K	-1.30%
09/18/2026	$83.44	$85.42	$82.89	$84.24	$19.91K	+0.96%
09/17/2026	$84.16	$84.83	$81.02	$83.37	$35.17K	-0.94%
09/16/2026	$81.26	$84.80	$81.10	$84.13	$27.02K	+3.53%
09/15/2026	$82.50	$83.19	$80.23	$81.22	$19.79K	-1.55%
09/14/2026	$80.94	$83.19	$80.88	$82.55	$17.81K	+1.99%
09/13/2026	$80.65	$84.52	$80.61	$80.91	$1.55K	+0.32%
09/12/2026	$80.64	$80.72	$80.57	$80.61	$1.23K	-0.04%
09/11/2026	$81.51	$82.39	$79.82	$81.72	$20.78K	+0.26%
09/10/2026	$80.11	$81.52	$79.62	$81.44	$19.02K	+1.66%
09/09/2026	$82.05	$82.14	$79.50	$80.13	$22.95K	-2.34%
09/08/2026	$84.46	$84.61	$80.55	$82.08	$15.95K	-2.82%
09/07/2026	$81.79	$85.50	$81.79	$84.47	$3.76K	+3.28%
09/06/2026	$81.44	$81.77	$81.43	$81.62	$353.05	+0.22%
09/05/2026	$82.86	$82.86	$81.69	$81.73	$269.79	-1.36%
09/04/2026	$83.47	$84.46	$80.81	$82.30	$21.72K	-1.40%
09/03/2026	$83.01	$84.80	$82.56	$83.53	$29.56K	+0.63%
09/02/2026	$82.45	$85.72	$79.41	$83.02	$43.16K	+0.69%
09/01/2026	$83.83	$84.38	$79.84	$84.27	$36.88K	+0.52%
08/31/2026	$82.49	$85.80	$81.62	$83.91	$51.79K	+1.72%
08/30/2026	$82.79	$84.31	$81.62	$82.49	$812.50	-0.36%
08/29/2026	$82.89	$85.61	$81.62	$83.80	$1.65K	+1.10%
08/28/2026	$84.08	$84.72	$82.41	$82.98	$37.67K	-1.31%
08/27/2026	$84.83	$87.54	$83.47	$84.78	$39.50K	-0.06%
08/26/2026	$84.87	$86.49	$83.62	$84.92	$33.64K	+0.06%
08/25/2026	$83.97	$86.95	$83.95	$84.96	$47.00K	+1.18%
08/24/2026	$85.17	$85.74	$83.33	$83.98	$21.80K	-1.40%
08/23/2026	$85.24	$85.65	$84.81	$85.20	$380.69	-0.05%
08/22/2026	$84.92	$85.32	$84.92	$85.23	$570.70	+0.37%
08/21/2026	$84.92	$85.36	$82.40	$84.92	$60.32K	+0.00%
08/20/2026	$83.70	$84.99	$82.65	$84.87	$26.29K	+1.40%
08/19/2026	$81.94	$86.11	$81.84	$83.83	$48.86K	+2.31%
08/18/2026	$79.36	$82.73	$78.41	$82.02	$30.60K	+3.35%
08/17/2026	$79.63	$81.27	$78.22	$80.15	$24.56K	+0.65%
08/16/2026	$79.54	$79.73	$79.54	$79.69	$929.43	+0.19%
08/15/2026	$79.10	$79.77	$79.00	$79.66	$766.97	+0.71%
08/14/2026	$80.39	$81.67	$78.02	$79.71	$32.77K	-0.85%
08/13/2026	$80.28	$81.79	$80.02	$80.63	$36.41K	+0.44%
08/12/2026	$81.04	$82.56	$80.04	$80.81	$30.80K	-0.28%
08/11/2026	$82.20	$83.79	$80.06	$81.15	$35.65K	-1.28%
08/10/2026	$82.09	$85.79	$81.61	$82.18	$51.83K	+0.11%
08/09/2026	$81.43	$82.13	$80.32	$81.95	$478.25	+0.64%
08/08/2026	$81.42	$82.20	$81.17	$81.42	$353.70	+0.00%
08/07/2026	$85.15	$85.15	$81.12	$83.22	$49.29K	-2.27%
08/06/2026	$82.00	$83.31	$79.91	$81.83	$51.84K	-0.21%
08/05/2026	$79.09	$84.79	$79.04	$82.02	$55.92K	+3.70%
08/04/2026	$80.45	$82.11	$78.03	$79.18	$47.28K	-1.58%
08/03/2026	$86.08	$87.68	$77.38	$80.57	$101.45K	-6.40%
08/02/2026	$86.33	$86.42	$85.84	$86.25	$360.11	-0.09%
08/01/2026	$86.05	$87.09	$85.81	$86.11	$407.61	+0.07%
07/31/2026	$87.13	$88.38	$85.43	$86.35	$21.63K	-0.90%
07/30/2026	$88.65	$90.01	$84.83	$87.01	$24.67K	-1.85%
07/29/2026	$87.71	$90.38	$86.83	$88.56	$75.35K	+0.97%
07/28/2026	$87.25	$88.11	$85.53	$87.67	$20.30K	+0.48%
07/27/2026	$86.57	$90.16	$85.17	$87.32	$52.92K	+0.87%
07/26/2026	$86.28	$86.36	$86.19	$86.31	$518.64	+0.03%
07/25/2026	$85.89	$86.36	$85.89	$86.36	$923.93	+0.55%
07/24/2026	$85.33	$86.66	$84.90	$85.77	$19.19K	+0.52%
07/23/2026	$84.98	$86.28	$83.78	$85.32	$38.21K	+0.40%
07/22/2026	$86.40	$86.61	$84.92	$85.11	$17.27K	-1.49%
07/21/2026	$85.63	$86.99	$83.63	$86.36	$15.09K	+0.85%
07/20/2026	$83.33	$86.77	$82.11	$84.20	$16.17K	+1.04%
07/19/2026	$81.74	$85.64	$81.72	$83.54	$175.81	+2.20%
07/18/2026	$84.62	$86.28	$81.04	$82.26	$685.07	-2.79%
07/17/2026	$85.07	$86.95	$83.67	$86.36	$17.23K	+1.52%
07/16/2026	$84.74	$86.95	$84.17	$86.05	$12.06K	+1.55%
07/15/2026	$83.62	$86.36	$82.47	$84.49	$2.71K	+1.04%
07/14/2026	$86.00	$87.59	$83.62	$83.62	$2.04K	-2.77%
07/13/2026	$86.36	$87.94	$85.76	$86.61	$2.17K	+0.29%
07/12/2026	$87.25	$87.92	$86.73	$87.73	$163.75	+0.55%
07/11/2026	$86.97	$86.97	$86.72	$86.97	$75.34	+0.00%
07/10/2026	$90.37	$90.68	$86.99	$88.83	$2.35K	-1.70%
07/09/2026	$95.91	$97.78	$87.19	$89.96	$3.52K	-6.20%
07/08/2026	$95.84	$99.05	$94.34	$96.01	$2.54K	+0.18%
07/07/2026	$95.48	$97.98	$94.43	$94.97	$2.42K	-0.53%
07/06/2026	$100.32	$100.32	$94.35	$94.35	$2.16K	-5.95%
07/05/2026	$99.07	$100.12	$98.75	$98.95	$124.44	-0.12%
07/04/2026	$97.68	$100.32	$97.67	$100.32	$58.75	+2.70%
07/03/2026	$98.64	$99.22	$97.93	$97.93	$1.23K	-0.72%
07/02/2026	$93.75	$99.40	$92.78	$98.05	$3.48K	+4.59%
07/01/2026	$97.28	$97.28	$93.00	$94.05	$1.98K	-3.32%
06/30/2026	$95.99	$97.52	$94.50	$94.99	$2.23K	-1.04%
06/29/2026	$95.31	$97.51	$93.94	$96.69	$3.06K	+1.45%
06/28/2026	$95.22	$95.22	$95.22	$95.22	—	+0.00%
06/27/2026	$94.22	$95.94	$94.22	$95.22	$240.94	+1.06%
06/26/2026	$95.37	$95.77	$92.72	$95.59	$826.05	+0.23%
06/25/2026	$93.49	$93.81	$93.49	$93.81	$78.86	+0.34%
06/24/2026	$91.56	$93.15	$91.56	$93.15	$536.62	+1.74%
06/23/2026	$90.03	$90.84	$90.03	$90.84	$68.81	+0.90%
06/22/2026	$89.57	$89.57	$89.19	$89.19	$29.32	-0.42%
06/21/2026	$89.49	$89.49	$89.49	$89.49	$0.98	+0.00%
06/20/2026	$89.20	$89.20	$89.20	$89.20	—	+0.00%
06/19/2026	$89.20	$89.20	$89.20	$89.20	—	+0.00%
06/18/2026	$89.20	$89.20	$89.20	$89.20	—	+0.00%
06/17/2026	$89.20	$89.20	$89.20	$89.20	—	+0.00%
06/16/2026	$89.20	$89.20	$89.20	$89.20	$4.28	+0.00%
06/15/2026	$90.53	$90.53	$90.53	$90.53	$1.27	+0.00%
06/14/2026	$91.44	$91.44	$91.44	$91.44	—	+0.00%
06/13/2026	$91.44	$91.44	$91.44	$91.44	$1.83	+0.00%
06/12/2026	$90.59	$90.59	$90.59	$90.59	—	+0.00%
06/11/2026	$90.59	$90.59	$90.59	$90.59	$12.59	+0.00%
06/10/2026	$90.08	$93.76	$89.20	$89.40	$441.42	-0.75%
06/09/2026	$93.73	$93.76	$89.24	$89.59	$322.98	-4.42%
06/08/2026	$93.70	$93.76	$90.12	$93.74	$383.65	+0.04%
06/07/2026	$90.55	$90.55	$90.55	$90.55	—	+0.00%
06/06/2026	$90.55	$90.55	$90.55	$90.55	—	+0.00%
06/05/2026	$90.55	$93.74	$90.55	$90.55	$17.97	+0.00%
06/04/2026	$89.01	$92.01	$88.75	$92.01	$17.80	+3.37%
06/03/2026	$89.55	$89.55	$89.55	$89.55	$12.54	+0.00%
06/02/2026	$90.31	$91.23	$88.04	$88.04	$568.18	-2.51%
06/01/2026	$93.01	$93.92	$90.31	$93.92	$274.90	+0.98%
05/31/2026	$93.02	$93.02	$92.41	$92.41	$76.65	-0.66%
05/30/2026	$92.98	$92.98	$92.91	$92.91	$201.28	-0.08%
05/29/2026	$91.32	$91.34	$91.32	$91.34	$6.76	+0.02%
05/28/2026	$96.78	$96.78	$90.80	$91.25	$129.79	-5.71%
05/27/2026	$95.18	$95.18	$95.18	$95.18	—	+0.00%
05/26/2026	$95.29	$95.29	$95.07	$95.18	$1.25K	-0.12%
05/25/2026	$93.78	$97.53	$93.78	$94.55	$82.50	+0.82%
05/24/2026	$91.62	$92.30	$91.62	$91.85	$68.76	+0.25%
05/23/2026	$96.74	$97.40	$90.39	$90.84	$3.92K	-6.10%
05/22/2026	$95.36	$95.36	$95.30	$95.30	$360.61	-0.06%
05/21/2026	$95.45	$95.45	$95.23	$95.23	$502.98	-0.23%
05/20/2026	$94.05	$94.05	$94.05	$94.05	$10.06	+0.00%
05/19/2026	$93.49	$93.49	$93.49	$93.49	$2.90	+0.00%
05/18/2026	$92.00	$93.80	$91.98	$92.92	$490.55	+1.00%
05/17/2026	$91.10	$91.10	$91.05	$91.05	$51.35	-0.05%
05/16/2026	$93.85	$93.85	$91.23	$91.31	$75.31	-2.71%
05/15/2026	$93.20	$96.70	$91.98	$92.70	$9.71K	-0.54%
05/14/2026	$94.42	$96.93	$92.20	$92.51	$11.92K	-2.02%
05/13/2026	$91.90	$97.51	$90.79	$94.25	$12.64K	+2.56%
05/12/2026	$90.98	$92.87	$90.98	$92.87	$16.38	+2.08%
05/11/2026	$92.24	$96.16	$90.90	$92.20	$10.90K	-0.04%
05/10/2026	$91.80	$91.80	$91.80	$91.80	—	+0.00%
05/09/2026	$91.80	$91.80	$91.80	$91.80	—	+0.00%
05/08/2026	$93.17	$96.80	$90.37	$91.80	$6.69K	-1.47%
05/07/2026	$96.28	$96.30	$91.30	$92.89	$11.46K	-3.52%
05/06/2026	$94.40	$96.39	$90.45	$92.55	$11.90K	-1.96%
05/05/2026	$94.28	$94.28	$90.90	$90.97	$242.69	-3.51%
05/04/2026	$95.68	$95.68	$90.50	$92.81	$18.37K	-3.00%
05/03/2026	$93.70	$93.70	$93.70	$93.70	—	+0.00%
05/02/2026	$94.24	$94.24	$93.65	$93.70	$640.35	-0.57%
05/01/2026	$97.06	$97.23	$94.09	$96.51	$2.88K	-0.57%
04/30/2026	$95.83	$98.48	$92.16	$97.30	$21.17K	+1.53%
04/29/2026	$96.40	$96.40	$92.28	$94.63	$5.23K	-1.84%
04/28/2026	$94.11	$99.20	$92.24	$93.49	$12.00K	-0.66%
04/27/2026	$96.48	$100.95	$93.70	$95.87	$22.10K	-0.63%
04/26/2026	$96.36	$96.36	$96.02	$96.02	$7.88	-0.35%
04/25/2026	$96.28	$96.28	$95.97	$95.97	$42.01	-0.32%
04/24/2026	$100.62	$101.66	$95.70	$96.40	$8.41K	-4.19%
04/23/2026	$101.62	$103.25	$96.22	$97.82	$7.86K	-3.74%
04/22/2026	$103.19	$104.25	$97.25	$97.95	$41.04K	-5.08%
04/21/2026	$104.99	$105.14	$98.40	$99.60	$1.08K	-5.13%
04/20/2026	$105.14	$105.14	$100.80	$101.26	$177.78	-3.69%
04/19/2026	$103.81	$103.81	$103.80	$103.80	$11.94	-0.01%
04/18/2026	$103.80	$103.80	$103.80	$103.80	$141.58	+0.00%
04/17/2026	$103.38	$108.75	$98.74	$101.97	$3.34K	-1.36%
04/16/2026	$101.81	$105.96	$97.90	$99.74	$12.68K	-2.03%
04/15/2026	$107.29	$110.43	$100.86	$104.41	$10.33K	-2.68%
04/14/2026	$100.70	$107.73	$98.00	$103.24	$10.36K	+2.52%
04/13/2026	$105.97	$106.48	$100.73	$100.93	$9.47K	-4.76%
04/12/2026	$103.50	$104.18	$102.82	$102.82	$9.46K	-0.66%
04/11/2026	$104.81	$104.81	$103.46	$103.50	$9.21K	-1.25%
04/10/2026	$107.01	$109.99	$103.22	$106.48	$9.18K	-0.50%
04/09/2026	$102.70	$110.37	$102.51	$103.86	$9.54K	+1.13%
04/08/2026	$104.93	$107.70	$100.67	$102.64	$9.31K	-2.18%
04/07/2026	$102.01	$107.37	$98.86	$104.93	$9.52K	+2.86%
04/06/2026	$104.36	$111.61	$99.91	$105.69	$9.90K	+1.27%
04/05/2026	$103.37	$103.39	$102.52	$103.38	$8.96K	+0.01%
04/04/2026	$102.29	$105.13	$102.29	$103.37	$9.30K	+1.06%
04/03/2026	$102.79	$105.13	$101.56	$102.27	$9.34K	-0.51%
04/02/2026	$100.82	$105.13	$98.52	$105.13	$10.58K	+4.27%
04/01/2026	$100.99	$105.14	$97.20	$103.07	$10.01K	+2.06%
03/31/2026	$98.39	$103.24	$96.33	$100.99	$9.55K	+2.64%
03/30/2026	$94.93	$103.80	$93.91	$96.26	$9.97K	+1.40%
03/29/2026	$96.03	$96.03	$95.61	$95.61	$9.39K	-0.44%
03/28/2026	$94.80	$96.06	$94.80	$95.61	$10.59K	+0.85%
03/27/2026	$103.04	$103.04	$90.56	$95.58	$11.77K	-7.24%
03/26/2026	$98.85	$98.85	$91.54	$93.21	$10.52K	-5.71%
03/25/2026	$93.82	$101.11	$93.00	$95.46	$9.85K	+1.75%
03/24/2026	$93.12	$99.87	$91.38	$93.78	$9.09K	+0.71%
03/23/2026	$92.94	$97.10	$89.36	$93.00	$9.32K	+0.06%
03/22/2026	$95.22	$97.08	$91.30	$93.02	$9.17K	-2.31%
03/21/2026	$92.68	$97.08	$91.35	$92.91	$9.10K	+0.25%
03/20/2026	$93.83	$98.52	$90.72	$95.01	$9.36K	+1.26%
03/19/2026	$97.63	$98.52	$92.23	$94.12	$10.63K	-3.60%
03/18/2026	$98.16	$98.53	$93.15	$94.53	$9.82K	-3.70%
03/17/2026	$96.47	$98.53	$94.95	$95.15	$9.33K	-1.37%
03/16/2026	$98.29	$98.54	$93.37	$95.41	$9.14K	-2.93%
03/15/2026	$97.92	$98.54	$94.30	$97.80	$8.67K	-0.12%
03/14/2026	$97.79	$98.54	$94.32	$95.26	$8.87K	-2.59%
03/13/2026	$96.50	$98.54	$94.70	$95.63	$9.82K	-0.90%
03/12/2026	$98.11	$103.00	$94.80	$96.04	$9.42K	-2.11%
03/11/2026	$97.76	$101.23	$94.48	$100.69	$8.63K	+3.00%
03/10/2026	$95.22	$101.66	$95.22	$100.62	$9.82K	+5.67%
03/09/2026	$97.38	$102.89	$93.09	$95.12	$9.25K	-2.32%
03/08/2026	$99.59	$99.92	$96.37	$97.35	$8.94K	-2.25%
03/07/2026	$101.88	$101.88	$96.37	$99.42	$9.00K	-2.41%
03/06/2026	$98.87	$103.85	$95.18	$101.88	$9.10K	+3.04%
03/05/2026	$103.93	$105.12	$98.06	$98.89	$8.99K	-4.85%
03/04/2026	$103.24	$105.14	$99.16	$103.93	$8.72K	+0.67%
03/03/2026	$102.05	$105.14	$98.15	$103.24	$12.84K	+1.17%
03/02/2026	$104.55	$105.14	$100.76	$105.13	$8.99K	+0.55%
03/01/2026	$104.05	$105.13	$103.88	$104.55	$8.48K	+0.48%
02/28/2026	$104.75	$105.14	$103.87	$105.03	$8.50K	+0.27%
02/27/2026	$103.11	$105.14	$99.03	$104.78	$8.90K	+1.62%
02/26/2026	$105.53	$106.63	$99.70	$101.44	$8.95K	-3.88%
02/25/2026	$102.64	$108.12	$101.07	$101.27	$12.44K	-1.33%
02/24/2026	$102.16	$108.61	$99.23	$104.19	$9.35K	+1.99%
02/23/2026	$101.30	$107.20	$98.89	$102.16	$10.11K	+0.85%
02/22/2026	$102.94	$104.38	$101.30	$102.94	$9.13K	+0.00%
02/21/2026	$103.53	$104.38	$101.51	$101.51	$8.41K	-1.95%
02/20/2026	$100.60	$108.47	$98.56	$102.94	$10.10K	+2.33%
02/19/2026	$104.16	$107.99	$96.82	$101.99	$9.69K	-2.08%
02/18/2026	$103.03	$107.99	$103.00	$103.01	$9.22K	-0.02%
02/17/2026	$103.08	$108.27	$99.76	$103.01	$9.28K	-0.07%
02/16/2026	$102.92	$107.21	$99.38	$99.77	$8.27K	-3.06%
02/15/2026	$104.38	$104.38	$102.87	$104.22	$9.48K	-0.15%
02/14/2026	$103.56	$104.38	$102.59	$104.38	$9.00K	+0.79%
02/13/2026	$99.38	$106.72	$98.00	$101.23	$9.76K	+1.86%
02/12/2026	$99.55	$102.90	$97.85	$100.56	$11.33K	+1.01%
02/11/2026	$98.01	$102.69	$92.09	$98.81	$8.71K	+0.82%
02/10/2026	$93.98	$103.96	$89.05	$97.01	$12.08K	+3.22%
02/09/2026	$97.25	$102.40	$91.04	$94.57	$16.12K	-2.76%
02/08/2026	$95.51	$98.41	$95.30	$95.31	$15.34K	-0.21%
02/07/2026	$95.51	$98.41	$94.99	$97.97	$26.01K	+2.58%
02/06/2026	$93.00	$101.27	$88.66	$92.80	$26.79K	-0.22%
02/05/2026	$94.05	$133.00	$90.89	$93.00	$18.53K	-1.12%
02/04/2026	$89.37	$185.29	$88.89	$94.04	$11.09K	+5.23%
02/03/2026	$94.87	$189.17	$89.09	$93.77	$47.89K	-1.16%
02/02/2026	$93.81	$105.56	$91.98	$95.15	$12.46K	+1.43%
02/01/2026	$93.81	$93.81	$92.64	$92.77	$11.71K	-1.11%
01/31/2026	$94.84	$94.84	$92.64	$92.77	$11.59K	-2.18%
01/30/2026	$94.80	$94.84	$91.98	$92.86	$10.49K	-2.05%
01/29/2026	$93.62	$94.82	$91.99	$92.35	$11.24K	-1.36%
01/28/2026	$96.30	$97.78	$91.99	$93.65	$12.99K	-2.75%
01/27/2026	$93.92	$98.95	$92.71	$96.30	$12.90K	+2.53%
01/26/2026	$92.75	$94.84	$91.98	$93.92	$12.98K	+1.26%
01/25/2026	$94.08	$94.24	$92.68	$92.75	$11.70K	-1.41%
01/24/2026	$94.83	$94.83	$92.73	$93.22	$12.36K	-1.70%
01/23/2026	$92.68	$94.83	$91.80	$94.83	$13.24K	+2.32%
01/22/2026	$91.43	$93.55	$90.44	$92.68	$12.88K	+1.37%
01/21/2026	$91.83	$93.29	$89.22	$91.43	$12.98K	-0.44%
01/20/2026	$96.14	$98.76	$89.52	$91.39	$17.28K	-4.94%
01/19/2026	$93.60	$97.55	$89.40	$96.08	$14.56K	+2.65%
01/18/2026	$93.51	$94.65	$93.51	$93.97	$12.24K	+0.49%
01/17/2026	$95.22	$95.26	$93.51	$94.41	$12.17K	-0.85%
01/16/2026	$93.58	$99.04	$92.62	$94.77	$17.94K	+1.27%
01/15/2026	$96.50	$99.25	$92.71	$94.21	$15.17K	-2.37%
01/14/2026	$94.86	$98.26	$94.55	$96.82	$15.05K	+2.07%
01/13/2026	$93.91	$95.13	$92.99	$94.86	$13.37K	+1.01%
01/12/2026	$95.01	$96.36	$93.78	$93.83	$14.54K	-1.24%
01/11/2026	$95.31	$95.53	$94.95	$95.16	$12.51K	-0.16%
01/10/2026	$95.14	$95.39	$94.93	$95.31	$12.16K	+0.18%
01/09/2026	$94.77	$96.33	$93.96	$95.14	$12.17K	+0.39%
01/08/2026	$95.24	$96.27	$93.74	$94.39	$16.09K	-0.89%
01/07/2026	$95.54	$96.88	$94.57	$95.23	$15.70K	-0.32%
01/06/2026	$91.61	$95.54	$90.00	$95.54	$36.69K	+4.29%
01/05/2026	$92.88	$94.70	$90.34	$91.73	$13.47K	-1.24%
01/04/2026	$92.88	$92.88	$91.74	$92.57	$11.87K	-0.33%
01/03/2026	$92.88	$92.88	$91.74	$92.88	$12.12K	+0.00%
01/02/2026	$92.53	$93.89	$90.94	$91.77	$11.98K	-0.82%
01/01/2026	$92.33	$93.16	$90.88	$93.16	$12.32K	+0.90%
12/31/2025	$92.57	$93.98	$90.86	$91.00	$12.86K	-1.70%
12/30/2025	$92.46	$93.38	$91.68	$92.56	$11.33K	+0.11%
12/29/2025	$92.74	$93.29	$92.36	$92.46	$11.84K	-0.30%
12/28/2025	$92.85	$93.54	$92.63	$92.98	$11.81K	+0.14%
12/27/2025	$92.85	$93.54	$92.48	$92.85	$11.54K	+0.00%
12/26/2025	$92.82	$93.27	$91.84	$92.65	$12.85K	-0.18%
12/25/2025	$92.77	$93.56	$91.85	$92.57	$11.61K	-0.22%
12/24/2025	$92.64	$93.91	$92.01	$92.56	$11.67K	-0.09%
12/23/2025	$91.56	$93.41	$91.21	$92.41	$13.32K	+0.93%
12/22/2025	$92.72	$92.72	$90.45	$91.56	$12.45K	-1.25%
12/21/2025	$92.72	$92.72	$91.41	$91.65	$11.60K	-1.15%
12/20/2025	$92.72	$92.72	$91.48	$92.72	$11.55K	+0.00%
12/19/2025	$90.21	$92.78	$89.66	$92.72	$12.14K	+2.78%
12/18/2025	$90.54	$91.97	$90.07	$90.21	$12.10K	-0.36%
12/17/2025	$91.03	$92.42	$89.85	$90.51	$11.86K	-0.57%
12/16/2025	$92.07	$92.45	$90.51	$91.03	$11.96K	-1.13%
12/15/2025	$90.35	$92.18	$90.01	$92.07	$11.89K	+1.90%
12/14/2025	$90.45	$90.45	$90.35	$90.35	$11.63K	-0.11%
12/13/2025	$90.31	$90.45	$90.15	$90.35	$11.64K	+0.04%
12/12/2025	$90.72	$91.02	$89.66	$90.15	$11.83K	-0.63%
12/11/2025	$92.31	$92.73	$90.54	$90.72	$13.01K	-1.72%
12/10/2025	$90.24	$92.76	$89.79	$92.09	$23.65K	+2.05%
12/09/2025	$91.22	$92.19	$89.79	$90.24	$12.24K	-1.07%
12/08/2025	$90.30	$91.82	$89.75	$91.22	$14.11K	+1.02%
12/07/2025	$89.77	$90.30	$89.77	$90.30	$11.73K	+0.59%
12/06/2025	$90.54	$90.81	$89.77	$90.30	$12.08K	-0.27%
12/05/2025	$89.58	$91.78	$88.76	$90.54	$12.66K	+1.07%
12/04/2025	$91.26	$91.94	$88.78	$89.79	$14.85K	-1.61%
12/03/2025	$90.21	$91.99	$90.07	$91.04	$31.27K	+0.92%
12/02/2025	$90.60	$92.65	$90.00	$90.31	$13.11K	-0.32%
12/01/2025	$93.07	$93.85	$90.23	$90.37	$11.71K	-2.90%
11/30/2025	$92.93	$93.99	$92.55	$93.07	$12.57K	+0.15%
11/29/2025	$92.54	$93.40	$92.41	$92.93	$11.66K	+0.42%
11/28/2025	$93.32	$93.61	$91.76	$92.86	$13.03K	-0.49%
11/27/2025	$93.33	$94.76	$93.03	$93.32	$11.87K	-0.01%
11/26/2025	$93.25	$94.78	$92.24	$93.33	$13.36K	+0.09%
11/25/2025	$88.91	$94.16	$88.91	$93.25	$8.09K	+4.88%
11/24/2025	$88.70	$89.12	$88.64	$89.02	$17.01K	+0.36%
11/23/2025	$88.69	$88.75	$88.65	$88.70	$9.89K	+0.01%
11/22/2025	$88.75	$88.75	$88.65	$88.75	$9.31K	+0.00%
11/21/2025	$89.44	$89.72	$88.15	$88.75	$22.83K	-0.77%
11/20/2025	$88.36	$90.15	$87.96	$88.82	$10.22K	+0.52%
11/19/2025	$89.77	$89.98	$88.11	$88.26	$12.78K	-1.68%
11/18/2025	$89.82	$91.21	$87.83	$89.51	$10.84K	-0.35%
11/17/2025	$88.44	$90.26	$88.03	$89.55	$9.63K	+1.26%
11/16/2025	$88.77	$89.20	$88.03	$88.46	$8.67K	-0.35%
11/15/2025	$88.89	$89.85	$88.23	$88.77	$9.69K	-0.13%
11/14/2025	$88.60	$89.51	$88.11	$88.89	$14.41K	+0.33%
11/13/2025	$88.41	$89.39	$87.43	$88.80	$9.40K	+0.44%
11/12/2025	$89.19	$89.47	$87.25	$88.41	$9.62K	-0.87%
11/11/2025	$86.80	$89.77	$86.80	$89.19	$10.87K	+2.75%

AstraZeneca xStock (AZNX) price history

Monthly returns AZNX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News