Accenture plc (BCBA:ACN)
Argentina · Delayed Price · Currency is ARS 3,552.50
+77.50 (2.23%)
At close: May 22, 2026
BCBA:ACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,570.00 | 3,607.50 | 3,480.00 | 3,552.50 | 3,552.50 | 2.23% | 4,769 |
| May 21, 2026 | 3,565.00 | 3,565.00 | 3,410.00 | 3,475.00 | 3,475.00 | -2.18% | 6,963 |
| May 20, 2026 | 3,490.00 | 3,585.00 | 3,370.00 | 3,552.50 | 3,552.50 | 1.00% | 60,779 |
| May 19, 2026 | 3,590.00 | 3,645.00 | 3,485.00 | 3,517.50 | 3,517.50 | 0.64% | 68,014 |
| May 18, 2026 | 3,387.50 | 3,580.00 | 3,262.50 | 3,495.00 | 3,495.00 | 4.33% | 20,108 |
| May 15, 2026 | 3,252.50 | 3,365.00 | 3,252.50 | 3,350.00 | 3,350.00 | 3.32% | 9,134 |
| May 14, 2026 | 3,230.00 | 3,290.00 | 3,190.00 | 3,242.50 | 3,242.50 | 2.45% | 120,110 |
| May 13, 2026 | 3,330.00 | 3,330.00 | 3,087.50 | 3,165.00 | 3,165.00 | -5.52% | 76,141 |
| May 12, 2026 | 3,400.00 | 3,445.00 | 3,340.00 | 3,350.00 | 3,350.00 | -1.98% | 35,809 |
| May 11, 2026 | 3,595.00 | 3,607.50 | 3,410.00 | 3,417.50 | 3,417.50 | -4.81% | 43,432 |
| May 8, 2026 | 3,492.50 | 3,600.00 | 3,410.00 | 3,590.00 | 3,590.00 | 0.70% | 18,378 |
| May 7, 2026 | 3,462.50 | 3,587.50 | 3,460.00 | 3,565.00 | 3,565.00 | 3.03% | 16,189 |
| May 6, 2026 | 3,540.00 | 3,540.00 | 3,410.00 | 3,460.00 | 3,460.00 | -2.33% | 43,485 |
| May 5, 2026 | 3,610.00 | 3,625.00 | 3,400.00 | 3,542.50 | 3,542.50 | -1.60% | 15,142 |
| May 4, 2026 | 3,650.00 | 3,650.00 | 3,545.00 | 3,600.00 | 3,600.00 | 0.49% | 119,612 |
| Apr 30, 2026 | 3,545.00 | 3,600.00 | 3,445.00 | 3,582.50 | 3,582.50 | -0.07% | 32,409 |
| Apr 29, 2026 | 3,555.00 | 3,595.00 | 3,500.00 | 3,585.00 | 3,585.00 | 0.63% | 10,752 |
| Apr 28, 2026 | 3,800.00 | 3,800.00 | 3,555.00 | 3,562.50 | 3,562.50 | -1.38% | 28,764 |
| Apr 27, 2026 | 3,600.00 | 3,655.00 | 3,540.00 | 3,612.50 | 3,612.50 | 1.26% | 49,243 |
| Apr 24, 2026 | 3,552.50 | 3,582.50 | 3,470.00 | 3,567.50 | 3,567.50 | 1.21% | 69,739 |
| Apr 23, 2026 | 3,690.00 | 3,900.00 | 3,455.00 | 3,525.00 | 3,525.00 | -5.43% | 181,756 |
| Apr 22, 2026 | 3,755.00 | 3,815.00 | 3,700.00 | 3,727.50 | 3,727.50 | -2.23% | 16,509 |
| Apr 21, 2026 | 3,800.00 | 3,920.00 | 3,800.00 | 3,812.50 | 3,812.50 | -0.33% | 11,868 |
| Apr 20, 2026 | 3,830.00 | 3,897.50 | 3,800.00 | 3,825.00 | 3,825.00 | -0.39% | 19,691 |
| Apr 17, 2026 | 3,817.50 | 3,905.00 | 3,755.00 | 3,840.00 | 3,840.00 | 2.06% | 18,107 |
| Apr 16, 2026 | 3,760.00 | 3,815.00 | 3,700.00 | 3,762.50 | 3,762.50 | - | 25,680 |
| Apr 15, 2026 | 3,737.50 | 3,840.00 | 3,735.00 | 3,762.50 | 3,762.50 | 1.48% | 16,332 |
| Apr 14, 2026 | 3,772.50 | 3,832.50 | 3,677.50 | 3,707.50 | 3,707.50 | -1.26% | 9,674 |
| Apr 13, 2026 | 3,605.00 | 3,770.00 | 3,565.00 | 3,755.00 | 3,755.00 | 6.83% | 40,480 |
| Apr 10, 2026 | 3,802.50 | 3,802.50 | 3,510.00 | 3,515.00 | 3,515.00 | -4.29% | 24,076 |
| Apr 9, 2026 | 3,770.00 | 3,800.00 | 3,605.00 | 3,672.50 | 3,672.50 | -3.41% | 27,856 |
| Apr 8, 2026 | 3,920.00 | 3,975.00 | 3,790.00 | 3,832.50 | 3,802.35 | -1.92% | 28,912 |
| Apr 7, 2026 | 3,977.50 | 3,977.50 | 3,890.00 | 3,907.50 | 3,876.76 | -1.08% | 2,634 |
| Apr 6, 2026 | 3,942.50 | 3,987.50 | 3,865.00 | 3,950.00 | 3,918.92 | 0.89% | 9,226 |
| Apr 1, 2026 | 3,860.00 | 3,917.50 | 3,790.00 | 3,915.00 | 3,884.20 | 0.77% | 4,001 |
| Mar 31, 2026 | 3,920.00 | 3,932.50 | 3,837.50 | 3,885.00 | 3,854.43 | -0.70% | 5,512 |
| Mar 30, 2026 | 3,872.50 | 3,922.50 | 3,795.00 | 3,912.50 | 3,881.72 | 3.03% | 13,249 |
| Mar 27, 2026 | 3,785.00 | 3,800.00 | 3,690.00 | 3,797.50 | 3,767.62 | - | 3,871 |
| Mar 26, 2026 | 3,715.00 | 3,812.50 | 3,705.00 | 3,797.50 | 3,767.62 | 2.08% | 12,915 |
| Mar 25, 2026 | 3,890.00 | 4,000.00 | 3,667.50 | 3,720.00 | 3,690.73 | -5.10% | 30,091 |
| Mar 23, 2026 | 3,927.50 | 3,977.50 | 3,887.50 | 3,920.00 | 3,889.16 | -1.32% | 2,003 |
| Mar 20, 2026 | 4,050.00 | 4,110.00 | 3,900.00 | 3,972.50 | 3,941.24 | -0.87% | 28,553 |
| Mar 19, 2026 | 3,750.00 | 4,060.00 | 3,750.00 | 4,007.50 | 3,975.97 | 4.57% | 40,471 |
| Mar 18, 2026 | 3,890.00 | 3,940.00 | 3,775.00 | 3,832.50 | 3,802.35 | -1.48% | 7,451 |
| Mar 17, 2026 | 3,987.50 | 4,012.50 | 3,875.00 | 3,890.00 | 3,859.39 | -0.38% | 5,461 |
| Mar 16, 2026 | 3,880.00 | 3,937.50 | 3,810.00 | 3,905.00 | 3,874.28 | 1.30% | 5,397 |
| Mar 13, 2026 | 3,802.50 | 3,872.50 | 3,787.50 | 3,855.00 | 3,824.67 | 0.65% | 15,750 |
| Mar 12, 2026 | 3,900.00 | 4,000.00 | 3,807.50 | 3,830.00 | 3,799.87 | -2.17% | 40,182 |
| Mar 11, 2026 | 3,960.00 | 4,030.00 | 3,842.50 | 3,915.00 | 3,884.20 | -0.82% | 5,016 |
| Mar 10, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,947.50 | 3,916.44 | -3.60% | 12,443 |