AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 69,825
-300 (-0.43%)
At close: May 22, 2026
BCBA:AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69,800.00 | 69,825.00 | 69,150.00 | 69,825.00 | 69,825.00 | -0.43% | 1,485 |
| May 21, 2026 | 69,325.00 | 70,475.00 | 68,875.00 | 70,125.00 | 70,125.00 | 0.65% | 2,573 |
| May 20, 2026 | 70,000.00 | 70,000.00 | 69,650.00 | 69,675.00 | 69,675.00 | 1.38% | 155 |
| May 19, 2026 | 68,900.00 | 69,200.00 | 68,725.00 | 68,725.00 | 68,725.00 | 0.77% | 73 |
| May 18, 2026 | 68,425.00 | 68,725.00 | 68,200.00 | 68,200.00 | 68,200.00 | 1.30% | 298 |
| May 15, 2026 | 67,950.00 | 67,950.00 | 67,300.00 | 67,325.00 | 67,325.00 | -1.64% | 120 |
| May 14, 2026 | 68,950.00 | 68,950.00 | 68,425.00 | 68,450.00 | 68,450.00 | -1.33% | 33 |
| May 13, 2026 | 68,775.00 | 69,375.00 | 68,375.00 | 69,375.00 | 69,375.00 | 1.83% | 99 |
| May 12, 2026 | 67,950.00 | 68,850.00 | 67,850.00 | 68,125.00 | 68,125.00 | 1.04% | 109 |
| May 11, 2026 | 68,625.00 | 69,175.00 | 67,425.00 | 67,425.00 | 67,425.00 | -0.48% | 188 |
| May 8, 2026 | 68,000.00 | 68,225.00 | 67,550.00 | 67,750.00 | 67,750.00 | -0.18% | 166 |
| May 7, 2026 | 67,925.00 | 67,975.00 | 67,450.00 | 67,875.00 | 67,875.00 | -1.31% | 257 |
| May 6, 2026 | 68,500.00 | 68,775.00 | 68,100.00 | 68,775.00 | 68,775.00 | 1.89% | 66 |
| May 5, 2026 | 67,300.00 | 67,900.00 | 67,225.00 | 67,500.00 | 67,500.00 | -1.68% | 183 |
| May 4, 2026 | 69,125.00 | 69,125.00 | 68,500.00 | 68,650.00 | 68,650.00 | -2.66% | 117 |
| Apr 30, 2026 | 70,050.00 | 70,925.00 | 69,600.00 | 70,525.00 | 70,525.00 | 2.21% | 257 |
| Apr 29, 2026 | 68,375.00 | 70,100.00 | 68,300.00 | 69,000.00 | 69,000.00 | -1.74% | 121 |
| Apr 28, 2026 | 71,050.00 | 71,450.00 | 70,000.00 | 70,225.00 | 70,225.00 | -1.20% | 67 |
| Apr 27, 2026 | 71,125.00 | 71,750.00 | 71,075.00 | 71,075.00 | 71,075.00 | 0.28% | 74 |
| Apr 24, 2026 | 70,525.00 | 70,875.00 | 70,050.00 | 70,875.00 | 70,875.00 | -0.63% | 227 |
| Apr 23, 2026 | 71,900.00 | 72,225.00 | 71,325.00 | 71,325.00 | 71,325.00 | -0.80% | 55 |
| Apr 22, 2026 | 71,800.00 | 72,100.00 | 71,650.00 | 71,900.00 | 71,900.00 | -0.21% | 70 |
| Apr 21, 2026 | 72,500.00 | 72,600.00 | 72,000.00 | 72,050.00 | 72,050.00 | -2.50% | 123 |
| Apr 20, 2026 | 74,375.00 | 74,375.00 | 73,750.00 | 73,900.00 | 73,900.00 | -1.43% | 189 |
| Apr 17, 2026 | 73,875.00 | 74,975.00 | 73,600.00 | 74,975.00 | 74,975.00 | 2.92% | 675 |
| Apr 16, 2026 | 73,125.00 | 73,125.00 | 72,425.00 | 72,850.00 | 72,850.00 | -0.17% | 149 |
| Apr 15, 2026 | 74,700.00 | 74,700.00 | 72,950.00 | 72,975.00 | 72,975.00 | -2.31% | 254 |
| Apr 14, 2026 | 73,950.00 | 74,950.00 | 73,750.00 | 74,700.00 | 74,700.00 | 0.81% | 439 |
| Apr 13, 2026 | 74,350.00 | 74,350.00 | 73,875.00 | 74,100.00 | 74,100.00 | -1.76% | 752 |
| Apr 10, 2026 | 76,350.00 | 76,350.00 | 75,375.00 | 75,425.00 | 75,425.00 | -0.59% | 477 |
| Apr 9, 2026 | 74,575.00 | 76,300.00 | 74,575.00 | 75,875.00 | 75,875.00 | 0.30% | 98 |
| Apr 8, 2026 | 75,625.00 | 76,350.00 | 75,150.00 | 75,650.00 | 75,650.00 | 1.37% | 390 |
| Apr 7, 2026 | 74,000.00 | 75,000.00 | 73,325.00 | 74,625.00 | 74,625.00 | -0.70% | 170 |
| Apr 6, 2026 | 76,400.00 | 76,400.00 | 75,025.00 | 75,150.00 | 75,150.00 | 0.74% | 141 |
| Apr 1, 2026 | 73,800.00 | 74,750.00 | 73,425.00 | 74,600.00 | 74,600.00 | 2.65% | 245 |
| Mar 31, 2026 | 71,825.00 | 72,675.00 | 71,550.00 | 72,675.00 | 72,675.00 | 1.32% | 166 |
| Mar 30, 2026 | 71,250.00 | 72,150.00 | 71,175.00 | 71,725.00 | 71,725.00 | 2.87% | 96 |
| Mar 27, 2026 | 68,775.00 | 69,975.00 | 68,775.00 | 69,725.00 | 69,725.00 | 5.52% | 224 |
| Mar 26, 2026 | 66,850.00 | 67,275.00 | 66,075.00 | 66,075.00 | 66,075.00 | -2.36% | 413 |
| Mar 25, 2026 | 68,275.00 | 68,550.00 | 67,675.00 | 67,675.00 | 67,675.00 | 0.52% | 1,277 |
| Mar 23, 2026 | 67,800.00 | 68,075.00 | 67,300.00 | 67,325.00 | 67,325.00 | -0.26% | 81 |
| Mar 20, 2026 | 69,125.00 | 69,150.00 | 67,225.00 | 67,500.00 | 67,500.00 | -2.63% | 113 |
| Mar 19, 2026 | 69,325.00 | 69,375.00 | 68,900.00 | 69,325.00 | 69,325.00 | -0.04% | 380 |
| Mar 18, 2026 | 70,200.00 | 70,200.00 | 69,300.00 | 69,350.00 | 69,350.00 | -1.32% | 29 |
| Mar 17, 2026 | 70,800.00 | 70,950.00 | 70,275.00 | 70,275.00 | 70,275.00 | -0.74% | 88 |
| Mar 16, 2026 | 70,250.00 | 70,800.00 | 70,100.00 | 70,800.00 | 70,800.00 | 1.14% | 120 |
| Mar 13, 2026 | 70,200.00 | 70,200.00 | 69,050.00 | 70,000.00 | 70,000.00 | 0.32% | 234 |
| Mar 12, 2026 | 70,150.00 | 70,475.00 | 69,700.00 | 69,775.00 | 69,775.00 | -0.53% | 92 |
| Mar 11, 2026 | 70,675.00 | 71,000.00 | 70,125.00 | 70,150.00 | 70,150.00 | -1.92% | 329 |
| Mar 10, 2026 | 72,125.00 | 72,450.00 | 71,525.00 | 71,525.00 | 71,525.00 | -0.49% | 30 |