AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 54,700
-100 (-0.18%)
Last updated: Sep 2, 2025, 2:33 PM BRT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56,900.00 | 57,200.00 | 56,350.00 | 56,800.00 | - | 0.62% | 339 |
| Sep 4, 2025 | 56,100.00 | 56,650.00 | 56,100.00 | 56,450.00 | - | 0.62% | 169 |
| Sep 3, 2025 | 55,250.00 | 56,500.00 | 55,250.00 | 56,100.00 | - | 2.47% | 162 |
| Sep 2, 2025 | 55,300.00 | 55,300.00 | 54,450.00 | 54,750.00 | - | -0.09% | 94 |
| Sep 1, 2025 | 54,100.00 | 56,000.00 | 51,650.00 | 54,800.00 | - | 1.48% | 29 |
| Aug 29, 2025 | 53,250.00 | 54,300.00 | 52,700.00 | 54,000.00 | - | 0.09% | 1,212 |
| Aug 28, 2025 | 54,050.00 | 54,050.00 | 53,450.00 | 53,950.00 | - | -0.37% | 283 |
| Aug 27, 2025 | 54,150.00 | 54,900.00 | 54,100.00 | 54,150.00 | - | -0.37% | 252 |
| Aug 26, 2025 | 55,150.00 | 55,150.00 | 53,950.00 | 54,350.00 | - | - | 64 |
| Aug 25, 2025 | 54,400.00 | 54,550.00 | 54,000.00 | 54,350.00 | - | 1.02% | 304 |
| Aug 22, 2025 | 53,950.00 | 54,250.00 | 53,600.00 | 53,800.00 | - | 1.41% | 177 |
| Aug 21, 2025 | 52,850.00 | 53,300.00 | 52,850.00 | 53,050.00 | - | 0.28% | 657 |
| Aug 20, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,900.00 | - | 2.42% | 1,240 |
| Aug 19, 2025 | 51,850.00 | 51,900.00 | 51,450.00 | 51,650.00 | - | 0.39% | 328 |
| Aug 18, 2025 | 51,800.00 | 52,300.00 | 51,450.00 | 51,450.00 | - | 0.29% | 421 |
| Aug 14, 2025 | 51,650.00 | 51,850.00 | 51,050.00 | 51,300.00 | - | -0.77% | 568 |
| Aug 13, 2025 | 50,800.00 | 51,700.00 | 50,800.00 | 51,700.00 | - | 3.50% | 533 |
| Aug 12, 2025 | 49,325.00 | 49,950.00 | 49,325.00 | 49,950.00 | - | 1.58% | 191 |
| Aug 11, 2025 | 49,700.00 | 49,700.00 | 48,950.00 | 49,175.00 | - | 0.31% | 148 |
| Aug 8, 2025 | 48,700.00 | 49,075.00 | 48,700.00 | 49,025.00 | - | -1.01% | 195 |
| Aug 7, 2025 | 49,500.00 | 49,650.00 | 49,150.00 | 49,525.00 | - | 0.92% | 1,124 |
| Aug 6, 2025 | 49,800.00 | 49,800.00 | 49,075.00 | 49,075.00 | - | -2.14% | 409 |
| Aug 5, 2025 | 50,550.00 | 50,700.00 | 49,950.00 | 50,150.00 | - | -0.69% | 106 |
| Aug 4, 2025 | 47,325.00 | 50,650.00 | 47,325.00 | 50,500.00 | - | -0.20% | 904 |
| Aug 1, 2025 | 49,200.00 | 50,750.00 | 49,200.00 | 50,600.00 | - | 1.56% | 1,557 |
| Jul 31, 2025 | 49,750.00 | 51,350.00 | 49,575.00 | 49,825.00 | - | -1.43% | 285 |
| Jul 30, 2025 | 49,125.00 | 50,600.00 | 48,925.00 | 50,550.00 | - | 5.42% | 308 |
| Jul 29, 2025 | 47,500.00 | 48,800.00 | 47,500.00 | 47,950.00 | - | 2.84% | 506 |
| Jul 28, 2025 | 46,900.00 | 46,900.00 | 46,250.00 | 46,625.00 | - | -0.59% | 94 |
| Jul 25, 2025 | 46,450.00 | 46,950.00 | 46,400.00 | 46,900.00 | - | -0.32% | 229 |
| Jul 24, 2025 | 47,175.00 | 47,175.00 | 46,625.00 | 47,050.00 | - | 1.67% | 1,370 |
| Jul 23, 2025 | 45,850.00 | 46,425.00 | 45,675.00 | 46,275.00 | - | 4.05% | 666 |
| Jul 22, 2025 | 45,250.00 | 45,250.00 | 44,225.00 | 44,475.00 | - | 0.57% | 275 |
| Jul 21, 2025 | 44,975.00 | 45,050.00 | 44,075.00 | 44,225.00 | - | -0.90% | 604 |
| Jul 18, 2025 | 44,625.00 | 44,825.00 | 44,525.00 | 44,625.00 | - | 0.39% | 202 |
| Jul 17, 2025 | 44,175.00 | 44,500.00 | 43,950.00 | 44,450.00 | - | -0.45% | 171 |
| Jul 16, 2025 | 44,225.00 | 44,975.00 | 44,225.00 | 44,650.00 | - | -0.67% | 169 |
| Jul 15, 2025 | 46,425.00 | 46,425.00 | 44,900.00 | 44,950.00 | - | -3.44% | 4,634 |
| Jul 14, 2025 | 45,425.00 | 46,725.00 | 45,425.00 | 46,550.00 | - | 2.93% | 158 |
| Jul 11, 2025 | 45,325.00 | 45,325.00 | 44,850.00 | 45,225.00 | - | -1.04% | 131 |
| Jul 10, 2025 | 45,425.00 | 45,825.00 | 45,425.00 | 45,700.00 | - | 3.28% | 645 |
| Jul 8, 2025 | 44,400.00 | 44,775.00 | 43,675.00 | 44,250.00 | - | -0.23% | 494 |
| Jul 7, 2025 | 43,825.00 | 44,600.00 | 43,750.00 | 44,350.00 | - | 3.14% | 349 |
| Jul 4, 2025 | 43,025.00 | 43,025.00 | 43,000.00 | 43,000.00 | - | -0.69% | 18 |
| Jul 3, 2025 | 43,750.00 | 43,750.00 | 42,725.00 | 43,300.00 | - | -1.93% | 674 |
| Jul 2, 2025 | 44,175.00 | 44,250.00 | 43,800.00 | 44,150.00 | - | -0.17% | 178 |
| Jul 1, 2025 | 42,650.00 | 44,225.00 | 42,575.00 | 44,225.00 | - | 4.37% | 1,764 |
| Jun 30, 2025 | 41,975.00 | 42,450.00 | 41,650.00 | 42,375.00 | - | 1.07% | 316 |
| Jun 27, 2025 | 42,225.00 | 42,225.00 | 41,900.00 | 41,925.00 | - | -0.30% | 760 |
| Jun 26, 2025 | 42,200.00 | 42,200.00 | 41,775.00 | 42,050.00 | - | 0.36% | 122 |