AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 71,325
+1,825 (2.63%)
At close: Feb 10, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 72,075.00 | 72,075.00 | 69,475.00 | 69,500.00 | 69,500.00 | -3.54% | 1,916 |
| Feb 6, 2026 | 72,550.00 | 72,550.00 | 70,950.00 | 72,050.00 | 72,050.00 | 1.51% | 267 |
| Feb 5, 2026 | 70,975.00 | 71,675.00 | 69,925.00 | 70,975.00 | 70,975.00 | 0.14% | 2,903 |
| Feb 4, 2026 | 70,675.00 | 71,325.00 | 70,225.00 | 70,875.00 | 70,875.00 | 1.65% | 191 |
| Feb 3, 2026 | 70,025.00 | 74,000.00 | 66,975.00 | 69,725.00 | 69,725.00 | -0.82% | 336 |
| Jan 26, 2026 | 70,100.00 | 70,400.00 | 69,350.00 | 70,300.00 | 70,300.00 | - | 47 |
| Jan 23, 2026 | 70,100.00 | 70,400.00 | 69,350.00 | 70,300.00 | 70,300.00 | 1.96% | 47 |
| Jan 22, 2026 | 68,075.00 | 69,325.00 | 68,075.00 | 68,950.00 | 68,950.00 | 1.32% | 159 |
| Jan 21, 2026 | 68,300.00 | 68,425.00 | 67,625.00 | 68,050.00 | 68,050.00 | -0.95% | 113 |
| Jan 20, 2026 | 68,550.00 | 68,875.00 | 67,700.00 | 68,700.00 | 68,700.00 | -0.18% | 64 |
| Jan 19, 2026 | 75,000.00 | 75,050.00 | 67,150.00 | 68,825.00 | 68,825.00 | -3.61% | 72 |
| Jan 16, 2026 | 71,400.00 | 71,650.00 | 70,775.00 | 71,400.00 | 71,400.00 | - | 77 |
| Jan 15, 2026 | 73,525.00 | 73,525.00 | 70,800.00 | 71,400.00 | 71,400.00 | -2.66% | 2,265 |
| Jan 14, 2026 | 73,500.00 | 73,700.00 | 72,850.00 | 73,350.00 | 73,350.00 | 1.49% | 107 |
| Jan 13, 2026 | 72,175.00 | 72,275.00 | 71,200.00 | 72,275.00 | 72,275.00 | 0.31% | 187 |
| Jan 12, 2026 | 73,150.00 | 73,225.00 | 71,625.00 | 72,050.00 | 72,050.00 | -0.45% | 104 |
| Jan 9, 2026 | 72,950.00 | 73,625.00 | 72,375.00 | 72,375.00 | 72,375.00 | 0.63% | 104 |
| Jan 8, 2026 | 73,250.00 | 73,325.00 | 71,925.00 | 71,925.00 | 71,925.00 | -0.48% | 114 |
| Jan 7, 2026 | 72,900.00 | 73,825.00 | 72,275.00 | 72,275.00 | 72,275.00 | -0.62% | 2,028 |
| Jan 6, 2026 | 70,775.00 | 73,000.00 | 70,775.00 | 72,725.00 | 72,725.00 | 3.97% | 158 |
| Jan 5, 2026 | 70,375.00 | 70,375.00 | 68,875.00 | 69,950.00 | 69,950.00 | -0.82% | 212 |
| Jan 2, 2026 | 70,875.00 | 71,200.00 | 70,200.00 | 70,525.00 | 70,525.00 | -0.04% | 194 |
| Dec 30, 2025 | 71,125.00 | 71,425.00 | 70,550.00 | 70,550.00 | 70,550.00 | -0.28% | 36 |
| Dec 29, 2025 | 70,975.00 | 71,025.00 | 70,625.00 | 70,750.00 | 70,750.00 | -1.70% | 289 |
| Dec 26, 2025 | 70,575.00 | 71,975.00 | 65,000.00 | 71,975.00 | 71,975.00 | 2.27% | 85 |
| Dec 24, 2025 | 70,500.00 | 70,850.00 | 70,375.00 | 70,375.00 | 70,375.00 | -0.14% | 6 |
| Dec 23, 2025 | 71,425.00 | 71,975.00 | 70,475.00 | 70,475.00 | 70,475.00 | -0.39% | 119 |
| Dec 22, 2025 | 70,300.00 | 70,950.00 | 70,200.00 | 70,750.00 | 70,750.00 | -0.32% | 250 |
| Dec 19, 2025 | 70,100.00 | 71,000.00 | 69,925.00 | 70,975.00 | 70,975.00 | 0.75% | 913 |
| Dec 18, 2025 | 70,125.00 | 70,500.00 | 69,600.00 | 70,450.00 | 70,450.00 | 0.11% | 196 |
| Dec 17, 2025 | 70,750.00 | 70,825.00 | 70,150.00 | 70,375.00 | 70,375.00 | 0.86% | 131 |
| Dec 16, 2025 | 69,725.00 | 70,275.00 | 69,700.00 | 69,775.00 | 69,775.00 | -0.18% | 119 |
| Dec 15, 2025 | 68,400.00 | 69,925.00 | 68,400.00 | 69,900.00 | 69,900.00 | 3.02% | 482 |
| Dec 12, 2025 | 67,525.00 | 67,975.00 | 67,500.00 | 67,850.00 | 67,850.00 | -0.66% | 101 |
| Dec 11, 2025 | 68,300.00 | 68,750.00 | 68,275.00 | 68,300.00 | 68,300.00 | -0.07% | 313 |
| Dec 10, 2025 | 68,000.00 | 69,025.00 | 67,400.00 | 68,350.00 | 68,350.00 | 1.07% | 399 |
| Dec 9, 2025 | 68,150.00 | 68,725.00 | 67,575.00 | 67,625.00 | 67,625.00 | -0.77% | 96 |
| Dec 5, 2025 | 68,200.00 | 68,425.00 | 68,025.00 | 68,150.00 | 68,150.00 | -0.07% | 98 |
| Dec 4, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,200.00 | 68,200.00 | -0.66% | 214 |
| Dec 3, 2025 | 68,950.00 | 69,250.00 | 68,475.00 | 68,650.00 | 68,650.00 | -0.33% | 35 |
| Dec 2, 2025 | 68,100.00 | 69,425.00 | 68,100.00 | 68,875.00 | 68,875.00 | -0.07% | 130 |
| Dec 1, 2025 | 70,600.00 | 70,600.00 | 68,650.00 | 68,925.00 | 68,925.00 | -3.09% | 556 |
| Nov 28, 2025 | 71,300.00 | 72,000.00 | 70,000.00 | 71,125.00 | 71,125.00 | -8.93% | 732 |
| Nov 27, 2025 | 76,850.00 | 79,800.00 | 76,500.00 | 78,100.00 | 78,100.00 | 8.77% | 24 |
| Nov 26, 2025 | 70,650.00 | 72,050.00 | 70,650.00 | 71,800.00 | 71,800.00 | 1.23% | 151 |
| Nov 25, 2025 | 69,050.00 | 71,000.00 | 69,050.00 | 70,925.00 | 70,925.00 | 2.75% | 824 |
| Nov 21, 2025 | 66,975.00 | 69,150.00 | 66,575.00 | 69,025.00 | 69,025.00 | 4.27% | 152 |
| Nov 20, 2025 | 66,500.00 | 66,600.00 | 65,825.00 | 66,200.00 | 66,200.00 | 1.07% | 23 |
| Nov 19, 2025 | 65,825.00 | 65,975.00 | 65,325.00 | 65,500.00 | 65,500.00 | -0.57% | 528 |
| Nov 18, 2025 | 66,400.00 | 66,400.00 | 65,725.00 | 65,875.00 | 65,875.00 | -0.79% | 329 |