AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 68,200
-450 (-0.66%)
At close: Dec 4, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 60,850.00 | 62,600.00 | 60,850.00 | 62,350.00 | 62,350.00 | 0.52% | 353 |
| Oct 15, 2025 | 61,825.00 | 62,525.00 | 61,075.00 | 62,025.00 | 62,025.00 | -0.68% | 1,242 |
| Oct 14, 2025 | 61,025.00 | 62,700.00 | 60,150.00 | 62,450.00 | 62,450.00 | 2.59% | 1,641 |
| Oct 13, 2025 | 58,975.00 | 60,900.00 | 58,975.00 | 60,875.00 | 60,875.00 | -1.89% | 237 |
| 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 |