Marcus from Malaysia

Registered at the short selling broker Capital, 2 minutes ago.

» Try Capital you too
67.7% of retail investor accounts lose money when trading CFDs with Capital.
Don't show again

ASTRAZENECA PLC (AZN.XSTO) shares information

ASTRAZENECA PLC


24h Change

-4.82 %

AZN

Stock data per Wednesday 18 Oct, 2023

AZN
xsto
1513.5
1500
1,440.50
-73 (-4.82%)
NOTE: Some of the ticker data for Astrazeneca Plc is based on end of day data and may be displayed in a local currency.
  • Latest Volume

    713,073 (70.28 %)

  • Volume prev. day

    418,754

  • Avg. daily volume

    304,930

  • Market cap

    n/a

  • P/E ratio

    n/a

  • Last high

    1510

  • Last low

    1433.5

  • 52 week high

    n/a

  • 52 week low

    n/a

  • YTD Change

    n/a

Quick links

AZN.XSTO end of day data

Below you can see the last calendar 30 days (excluding weekends) end of day share price data for ASTRAZENECA PLC.

Note that the currency displayed for end of day data is often in the local currency of the home stock exchange market, which is the Stockholm Stock Exchange (OMX) for this stock which there has the local ticker symbol AZN.XSTO.

Wednesday, 18 October 2023
Volume: 713,073
Close: 1440.5
Low: 1433.5
High: 1510
Tuesday, 17 October 2023
Volume: 418,754
Close: 1513.5
Low: 1477
High: 1514
Monday, 16 October 2023
Volume: 366,356
Close: 1477
Low: 1457
High: 1478
Friday, 13 October 2023
Volume: 228,045
Close: 1482.5
Low: 1473.5
High: 1496.5
Thursday, 12 October 2023
Volume: 409,907
Close: 1499.5
Low: 1479
High: 1502.5
Wednesday, 11 October 2023
Volume: 317,523
Close: 1479.5
Low: 1467.5
High: 1482
Tuesday, 10 October 2023
Volume: 286,460
Close: 1477.5
Low: 1470.5
High: 1488.5
Monday, 9 October 2023
Volume: 178,388
Close: 1467.5
Low: 1462.5
High: 1481.5
Friday, 6 October 2023
Volume: 145,350
Close: 1477.5
Low: 1469
High: 1485.5
Thursday, 5 October 2023
Volume: 197,502
Close: 1468
Low: 1462
High: 1478
Wednesday, 4 October 2023
Volume: 165,159
Close: 1472.5
Low: 1456
High: 1474
Tuesday, 3 October 2023
Volume: 202,790
Close: 1471
Low: 1468.5
High: 1487.5
Monday, 2 October 2023
Volume: 277,724
Close: 1474.5
Low: 1463.5
High: 1487.5
Friday, 29 September 2023
Volume: 328,779
Close: 1491
Low: 1480.5
High: 1505
Thursday, 28 September 2023
Volume: 262,951
Close: 1478
Low: 1470
High: 1508
Wednesday, 27 September 2023
Volume: 202,070
Close: 1501
Low: 1495
High: 1521.5
Tuesday, 26 September 2023
Volume: 294,920
Close: 1512
Low: 1508
High: 1532.5
Monday, 25 September 2023
Volume: 315,381
Close: 1517.5
Low: 1505.5
High: 1544.5
Friday, 22 September 2023
Volume: 308,266
Close: 1520.5
Low: 1505
High: 1544
Thursday, 21 September 2023
Volume: 417,191
Close: 1511
Low: 1510
High: 1532.5
Wednesday, 20 September 2023
Volume: 461,123
Close: 1510
Low: 1491.5
High: 1512
Tuesday, 19 September 2023
Volume: 363,674
Close: 1474
Low: 1466.5
High: 1485
Monday, 18 September 2023
Volume: 282,339
Close: 1494.5
Low: 1492
High: 1539
Friday, 15 September 2023
Volume: 382,544
Close: 1529
Low: 1511
High: 1539
Thursday, 14 September 2023
Volume: 342,769
Close: 1509.5
Low: 1481.5
High: 1510.5
Wednesday, 13 September 2023
Volume: 199,471
Close: 1486
Low: 1480.5
High: 1497
Tuesday, 12 September 2023
Volume: 352,351
Close: 1496
Low: 1473.5
High: 1497
Monday, 11 September 2023
Volume: 596,625
Close: 1468.5
Low: 1453
High: 1515.5
Friday, 8 September 2023
Volume: 189,653
Close: 1515.5
Low: 1506.5
High: 1522.5
Thursday, 7 September 2023
Volume: 245,677
Close: 1513
Low: 1478.5
High: 1513

Trading broker recommendation

We recommend that you check out Capital.com as they have a very good selection of stocks available for both going short and long.

Rating: 9.57/10
Minimum deposit: €250 by bank
Description: Capital.com offer a large number of stocks for trading. Register an account today and check if they have AZN available or trade one of the many other CFD stocks they have.
Risk warning: 67.7% of retail investor accounts lose money when trading CFDs with Capital.