AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 61,550
-625 (-1.01%)
At close: Aug 14, 2026
BCBA:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 61,825.00 | 61,825.00 | 61,200.00 | 61,550.00 | 61,550.00 | -1.01% | 300 |
| Aug 13, 2026 | 62,675.00 | 62,800.00 | 62,100.00 | 62,175.00 | 62,175.00 | -1.07% | 628 |
| Aug 12, 2026 | 62,125.00 | 63,100.00 | 62,125.00 | 62,850.00 | 62,850.00 | -0.08% | 394 |
| Aug 11, 2026 | 64,000.00 | 64,125.00 | 62,875.00 | 62,900.00 | 62,900.00 | -1.83% | 928 |
| Aug 10, 2026 | 63,575.00 | 64,325.00 | 63,375.00 | 64,075.00 | 64,075.00 | 0.39% | 1,633 |
| Aug 7, 2026 | 63,500.00 | 63,900.00 | 63,200.00 | 63,825.00 | 63,825.00 | 1.26% | 568 |
| Aug 6, 2026 | 64,325.00 | 64,325.00 | 63,000.00 | 63,425.00 | 63,028.56 | - | 707 |
| Aug 5, 2026 | 63,875.00 | 64,500.00 | 63,275.00 | 63,425.00 | 63,028.56 | 3.21% | 1,742 |
| Aug 4, 2026 | 62,500.00 | 62,800.00 | 61,275.00 | 61,450.00 | 61,065.90 | -1.95% | 1,865 |
| Aug 3, 2026 | 64,250.00 | 64,250.00 | 60,650.00 | 62,675.00 | 62,283.25 | -6.42% | 8,269 |
| Jul 31, 2026 | 66,775.00 | 67,150.00 | 66,575.00 | 66,975.00 | 66,556.37 | -0.07% | 51 |
| Jul 30, 2026 | 67,000.00 | 67,850.00 | 67,000.00 | 67,025.00 | 66,606.06 | -2.37% | 2,160 |
| Jul 29, 2026 | 69,475.00 | 69,600.00 | 68,525.00 | 68,650.00 | 68,220.90 | -0.44% | 453 |
| Jul 28, 2026 | 69,575.00 | 69,800.00 | 68,475.00 | 68,950.00 | 68,519.03 | 1.32% | 308 |
| Jul 27, 2026 | 67,650.00 | 69,175.00 | 67,575.00 | 68,050.00 | 67,624.65 | 0.78% | 745 |
| Jul 24, 2026 | 67,500.00 | 67,725.00 | 66,925.00 | 67,525.00 | 67,102.93 | 1.50% | 179 |
| Jul 23, 2026 | 65,875.00 | 66,850.00 | 65,875.00 | 66,525.00 | 66,109.18 | -0.26% | 55 |
| Jul 22, 2026 | 66,950.00 | 66,950.00 | 66,325.00 | 66,700.00 | 66,283.09 | 0.72% | 138 |
| Jul 21, 2026 | 65,875.00 | 66,325.00 | 65,325.00 | 66,225.00 | 65,811.06 | 2.36% | 43 |
| Jul 20, 2026 | 66,425.00 | 66,425.00 | 64,600.00 | 64,700.00 | 64,295.59 | -2.67% | 189 |
| Jul 17, 2026 | 66,250.00 | 66,800.00 | 66,125.00 | 66,475.00 | 66,059.50 | 0.64% | 2,161 |
| Jul 16, 2026 | 65,500.00 | 66,775.00 | 65,500.00 | 66,050.00 | 65,637.15 | 0.46% | 589 |
| Jul 15, 2026 | 64,675.00 | 66,375.00 | 64,675.00 | 65,750.00 | 65,339.03 | 2.61% | 250 |
| Jul 14, 2026 | 65,125.00 | 65,400.00 | 64,000.00 | 64,075.00 | 63,674.50 | -3.97% | 279 |
| Jul 13, 2026 | 66,475.00 | 66,875.00 | 65,950.00 | 66,725.00 | 66,307.93 | -0.89% | 271 |
| Jul 10, 2026 | 68,200.00 | 68,300.00 | 67,050.00 | 67,325.00 | 66,904.18 | -9.54% | 988 |
| Jul 8, 2026 | 75,275.00 | 75,425.00 | 74,425.00 | 74,425.00 | 73,959.80 | -1.85% | 714 |
| Jul 7, 2026 | 75,775.00 | 75,900.00 | 75,350.00 | 75,825.00 | 75,351.05 | 1.57% | 398 |
| Jul 6, 2026 | 73,825.00 | 74,650.00 | 73,775.00 | 74,650.00 | 74,183.40 | -6.69% | 224 |
| Jul 3, 2026 | 76,600.00 | 80,275.00 | 71,000.00 | 80,000.00 | 79,499.96 | 4.58% | 48 |
| Jul 2, 2026 | 74,375.00 | 77,350.00 | 74,375.00 | 76,500.00 | 76,021.83 | 5.92% | 914 |
| Jul 1, 2026 | 72,450.00 | 72,750.00 | 72,150.00 | 72,225.00 | 71,773.56 | -2.37% | 260 |
| Jun 30, 2026 | 74,050.00 | 74,150.00 | 72,675.00 | 73,975.00 | 73,512.62 | -0.07% | 117 |
| Jun 29, 2026 | 72,775.00 | 74,175.00 | 72,725.00 | 74,025.00 | 73,562.30 | 1.93% | 6,046 |
| Jun 26, 2026 | 71,450.00 | 73,250.00 | 71,450.00 | 72,625.00 | 72,171.06 | 1.57% | 1,207 |
| Jun 25, 2026 | 71,850.00 | 72,200.00 | 71,500.00 | 71,500.00 | 71,053.09 | 0.85% | 114 |
| Jun 24, 2026 | 71,250.00 | 71,725.00 | 70,675.00 | 70,900.00 | 70,456.84 | 1.07% | 352 |
| Jun 23, 2026 | 69,300.00 | 70,175.00 | 69,175.00 | 70,150.00 | 69,711.53 | 4.31% | 71 |
| Jun 22, 2026 | 66,200.00 | 67,625.00 | 66,200.00 | 67,250.00 | 66,829.65 | 2.05% | 813 |
| Jun 19, 2026 | 65,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 65,488.09 | -0.45% | 3 |
| Jun 18, 2026 | 66,825.00 | 67,150.00 | 64,925.00 | 66,200.00 | 65,786.21 | -0.94% | 2,648 |
| Jun 17, 2026 | 67,000.00 | 67,525.00 | 66,825.00 | 66,825.00 | 66,407.31 | -0.34% | 46 |
| Jun 16, 2026 | 66,875.00 | 67,175.00 | 66,050.00 | 67,050.00 | 66,630.90 | 0.19% | 378 |
| Jun 12, 2026 | 67,950.00 | 68,200.00 | 66,925.00 | 66,925.00 | 66,506.68 | -1.87% | 343 |
| Jun 11, 2026 | 68,025.00 | 68,375.00 | 67,425.00 | 68,200.00 | 67,773.71 | 1.19% | 109 |
| Jun 10, 2026 | 68,425.00 | 68,600.00 | 67,125.00 | 67,400.00 | 66,978.71 | -2.88% | 206 |
| Jun 9, 2026 | 69,225.00 | 69,600.00 | 68,950.00 | 69,400.00 | 68,966.21 | 0.58% | 46 |
| Jun 8, 2026 | 70,150.00 | 70,150.00 | 69,000.00 | 69,000.00 | 68,568.71 | -1.60% | 49 |
| Jun 5, 2026 | 70,075.00 | 70,500.00 | 69,550.00 | 70,125.00 | 69,686.68 | 2.15% | 2,476 |
| Jun 4, 2026 | 68,700.00 | 69,350.00 | 68,525.00 | 68,650.00 | 68,220.90 | 2.62% | 643 |