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