AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 63,000
-2,875 (-4.36%)
At close: Oct 9, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 66,800.00 | 67,100.00 | 61,700.00 | 62,050.00 | 62,050.00 | -5.81% | 4,160 |
| Oct 8, 2025 | 67,775.00 | 67,775.00 | 65,875.00 | 65,875.00 | 65,875.00 | -1.72% | 1,377 |
| Oct 7, 2025 | 65,500.00 | 67,025.00 | 65,050.00 | 67,025.00 | 67,025.00 | 2.72% | 414 |
| Oct 6, 2025 | 65,400.00 | 65,875.00 | 64,775.00 | 65,250.00 | 65,250.00 | 0.66% | 1,321 |
| Oct 3, 2025 | 65,900.00 | 65,900.00 | 64,800.00 | 64,825.00 | 64,825.00 | -0.35% | 341 |
| Oct 2, 2025 | 62,000.00 | 65,900.00 | 62,000.00 | 65,050.00 | 65,050.00 | -1.96% | 1,289 |
| Oct 1, 2025 | 63,125.00 | 66,450.00 | 63,125.00 | 66,350.00 | 66,350.00 | 12.13% | 1,086 |
| Sep 30, 2025 | 55,275.00 | 59,250.00 | 55,275.00 | 59,175.00 | 59,175.00 | 7.40% | 2,324 |
| Sep 29, 2025 | 54,225.00 | 55,275.00 | 54,225.00 | 55,100.00 | 55,100.00 | 1.71% | 851 |
| Sep 26, 2025 | 51,725.00 | 54,450.00 | 51,375.00 | 54,175.00 | 54,175.00 | 5.50% | 2,050 |
| Sep 25, 2025 | 51,525.00 | 51,575.00 | 50,650.00 | 51,350.00 | 51,350.00 | -2.28% | 172 |
| Sep 24, 2025 | 51,575.00 | 52,875.00 | 51,575.00 | 52,550.00 | 52,550.00 | -2.14% | 268 |
| Sep 23, 2025 | 52,450.00 | 53,875.00 | 52,450.00 | 53,700.00 | 53,700.00 | -3.76% | 431 |
| Sep 22, 2025 | 56,000.00 | 57,450.00 | 55,125.00 | 55,800.00 | 55,800.00 | -6.14% | 2,660 |
| Sep 19, 2025 | 59,800.00 | 59,850.00 | 59,150.00 | 59,450.00 | 59,450.00 | -0.92% | 308 |
| Sep 18, 2025 | 57,625.00 | 60,150.00 | 57,575.00 | 60,000.00 | 60,000.00 | 3.49% | 90 |
| Sep 17, 2025 | 57,425.00 | 58,175.00 | 57,375.00 | 57,975.00 | 57,975.00 | 0.83% | 280 |
| Sep 16, 2025 | 57,425.00 | 57,675.00 | 57,075.00 | 57,500.00 | 57,500.00 | -1.29% | 225 |
| Sep 15, 2025 | 58,050.00 | 58,250.00 | 57,300.00 | 58,250.00 | 58,250.00 | -0.81% | 1,674 |
| Sep 12, 2025 | 58,850.00 | 58,925.00 | 57,975.00 | 58,725.00 | 58,725.00 | 0.21% | 343 |
| Sep 11, 2025 | 57,675.00 | 58,600.00 | 57,675.00 | 58,600.00 | 58,600.00 | 1.30% | 69 |
| Sep 10, 2025 | 57,950.00 | 58,100.00 | 57,550.00 | 57,850.00 | 57,850.00 | -0.94% | 195 |
| Sep 9, 2025 | 58,375.00 | 58,525.00 | 57,975.00 | 58,400.00 | 58,400.00 | -0.47% | 242 |
| Sep 8, 2025 | 58,350.00 | 59,300.00 | 57,675.00 | 58,675.00 | 58,675.00 | 3.30% | 503 |
| Sep 5, 2025 | 56,900.00 | 57,200.00 | 56,350.00 | 56,800.00 | 56,800.00 | 0.62% | 339 |
| Sep 4, 2025 | 56,100.00 | 56,650.00 | 56,100.00 | 56,450.00 | 56,450.00 | 0.62% | 169 |
| Sep 3, 2025 | 55,250.00 | 56,500.00 | 55,250.00 | 56,100.00 | 56,100.00 | 2.47% | 162 |
| Sep 2, 2025 | 55,300.00 | 55,300.00 | 54,450.00 | 54,750.00 | 54,750.00 | -0.09% | 94 |
| Sep 1, 2025 | 54,100.00 | 56,000.00 | 51,650.00 | 54,800.00 | 54,800.00 | 1.48% | 29 |
| Aug 29, 2025 | 53,250.00 | 54,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 0.09% | 1,212 |
| Aug 28, 2025 | 54,050.00 | 54,050.00 | 53,450.00 | 53,950.00 | 53,950.00 | -0.37% | 283 |
| Aug 27, 2025 | 54,150.00 | 54,900.00 | 54,100.00 | 54,150.00 | 54,150.00 | -0.37% | 252 |
| Aug 26, 2025 | 55,150.00 | 55,150.00 | 53,950.00 | 54,350.00 | 54,350.00 | - | 64 |
| Aug 25, 2025 | 54,400.00 | 54,550.00 | 54,000.00 | 54,350.00 | 54,350.00 | 1.02% | 304 |
| Aug 22, 2025 | 53,950.00 | 54,250.00 | 53,600.00 | 53,800.00 | 53,800.00 | 1.41% | 177 |
| Aug 21, 2025 | 52,850.00 | 53,300.00 | 52,850.00 | 53,050.00 | 53,050.00 | 0.28% | 657 |
| Aug 20, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | 2.42% | 1,240 |
| Aug 19, 2025 | 51,850.00 | 51,900.00 | 51,450.00 | 51,650.00 | 51,650.00 | 0.39% | 328 |
| Aug 18, 2025 | 51,800.00 | 52,300.00 | 51,450.00 | 51,450.00 | 51,450.00 | 0.29% | 421 |
| Aug 14, 2025 | 51,650.00 | 51,850.00 | 51,050.00 | 51,300.00 | 51,300.00 | -0.77% | 568 |
| Aug 13, 2025 | 50,800.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 3.50% | 533 |
| Aug 12, 2025 | 49,325.00 | 49,950.00 | 49,325.00 | 49,950.00 | 49,950.00 | 1.58% | 191 |
| Aug 11, 2025 | 49,700.00 | 49,700.00 | 48,950.00 | 49,175.00 | 49,175.00 | 0.31% | 148 |
| Aug 8, 2025 | 48,700.00 | 49,075.00 | 48,700.00 | 49,025.00 | 49,025.00 | -1.01% | 195 |
| Aug 7, 2025 | 49,500.00 | 49,650.00 | 49,150.00 | 49,525.00 | 49,221.81 | 0.92% | 1,124 |
| Aug 6, 2025 | 49,800.00 | 49,800.00 | 49,075.00 | 49,075.00 | 48,774.56 | -2.14% | 410 |
| Aug 5, 2025 | 50,550.00 | 50,700.00 | 49,950.00 | 50,150.00 | 49,842.98 | -0.69% | 106 |
| Aug 4, 2025 | 47,325.00 | 50,650.00 | 47,325.00 | 50,500.00 | 50,190.84 | -0.20% | 904 |
| Aug 1, 2025 | 49,200.00 | 50,750.00 | 49,200.00 | 50,600.00 | 50,290.23 | 1.56% | 1,557 |
| Jul 31, 2025 | 49,750.00 | 51,350.00 | 49,575.00 | 49,825.00 | 49,519.97 | -1.43% | 285 |