AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 70,550
-200 (-0.28%)
At close: Dec 30, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 66,350.00 | 67,025.00 | 66,250.00 | 66,400.00 | 66,400.00 | 0.08% | 99 |
| Nov 14, 2025 | 65,100.00 | 66,350.00 | 65,100.00 | 66,350.00 | 66,350.00 | 0.53% | 180 |
| Nov 13, 2025 | 64,650.00 | 66,225.00 | 64,575.00 | 66,000.00 | 66,000.00 | 2.52% | 471 |
| Nov 12, 2025 | 65,800.00 | 65,800.00 | 64,325.00 | 64,375.00 | 64,375.00 | -2.02% | 146 |
| Nov 11, 2025 | 64,475.00 | 65,900.00 | 64,475.00 | 65,700.00 | 65,700.00 | 2.30% | 224 |
| Nov 10, 2025 | 63,425.00 | 64,300.00 | 63,200.00 | 64,225.00 | 64,225.00 | 2.84% | 201 |
| Nov 7, 2025 | 62,825.00 | 63,800.00 | 62,400.00 | 62,450.00 | 62,450.00 | -0.72% | 240 |
| Nov 6, 2025 | 62,950.00 | 63,525.00 | 62,600.00 | 62,900.00 | 62,900.00 | 3.07% | 564 |
| Nov 5, 2025 | 61,800.00 | 61,800.00 | 60,925.00 | 61,025.00 | 61,025.00 | -1.09% | 452 |
| Nov 4, 2025 | 61,275.00 | 62,250.00 | 61,275.00 | 61,700.00 | 61,700.00 | -1.00% | 183 |
| Nov 3, 2025 | 61,900.00 | 62,425.00 | 60,900.00 | 62,325.00 | 62,325.00 | 0.69% | 433 |
| Oct 31, 2025 | 61,275.00 | 62,100.00 | 60,975.00 | 61,900.00 | 61,900.00 | 1.06% | 262 |
| Oct 30, 2025 | 61,150.00 | 61,675.00 | 60,400.00 | 61,250.00 | 61,250.00 | 0.45% | 76 |
| Oct 29, 2025 | 61,750.00 | 61,875.00 | 60,575.00 | 60,975.00 | 60,975.00 | -0.61% | 487 |
| Oct 28, 2025 | 61,675.00 | 62,575.00 | 60,825.00 | 61,350.00 | 61,350.00 | 3.98% | 187 |
| Oct 27, 2025 | 54,750.00 | 61,000.00 | 54,750.00 | 59,000.00 | 59,000.00 | -9.58% | 24 |
| Oct 24, 2025 | 64,475.00 | 65,575.00 | 63,800.00 | 65,250.00 | 65,250.00 | 1.20% | 746 |
| Oct 23, 2025 | 66,775.00 | 66,875.00 | 64,475.00 | 64,475.00 | 64,475.00 | -4.13% | 855 |
| Oct 22, 2025 | 67,475.00 | 67,725.00 | 66,900.00 | 67,250.00 | 67,250.00 | 0.49% | 2,106 |
| Oct 21, 2025 | 65,500.00 | 67,075.00 | 65,200.00 | 66,925.00 | 66,925.00 | 1.94% | 87 |
| Oct 20, 2025 | 65,525.00 | 65,975.00 | 65,150.00 | 65,650.00 | 65,650.00 | 0.50% | 1,169 |
| Oct 17, 2025 | 62,550.00 | 65,450.00 | 62,300.00 | 65,325.00 | 65,325.00 | 4.77% | 146 |