AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 80,000
+3,500 (4.58%)
At close: Jul 3, 2026
BCBA:AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 76,600.00 | 80,275.00 | 71,000.00 | 80,000.00 | 80,000.00 | 4.58% | 48 |
| Jul 2, 2026 | 74,375.00 | 77,350.00 | 74,375.00 | 76,500.00 | 76,500.00 | 5.92% | 914 |
| Jul 1, 2026 | 72,450.00 | 72,750.00 | 72,150.00 | 72,225.00 | 72,225.00 | -2.37% | 260 |
| Jun 30, 2026 | 74,050.00 | 74,150.00 | 72,675.00 | 73,975.00 | 73,975.00 | -0.07% | 117 |
| Jun 29, 2026 | 72,775.00 | 74,175.00 | 72,725.00 | 74,025.00 | 74,025.00 | 1.93% | 6,046 |
| Jun 26, 2026 | 71,450.00 | 73,250.00 | 71,450.00 | 72,625.00 | 72,625.00 | 1.57% | 1,207 |
| Jun 25, 2026 | 71,850.00 | 72,200.00 | 71,500.00 | 71,500.00 | 71,500.00 | 0.85% | 114 |
| Jun 24, 2026 | 71,250.00 | 71,725.00 | 70,675.00 | 70,900.00 | 70,900.00 | 1.07% | 352 |
| Jun 23, 2026 | 69,300.00 | 70,175.00 | 69,175.00 | 70,150.00 | 70,150.00 | 4.31% | 71 |
| Jun 22, 2026 | 66,200.00 | 67,625.00 | 66,200.00 | 67,250.00 | 67,250.00 | 2.05% | 813 |
| Jun 19, 2026 | 65,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | -0.45% | 3 |
| Jun 18, 2026 | 66,825.00 | 67,150.00 | 64,925.00 | 66,200.00 | 66,200.00 | -0.94% | 2,648 |
| Jun 17, 2026 | 67,000.00 | 67,525.00 | 66,825.00 | 66,825.00 | 66,825.00 | -0.34% | 46 |
| Jun 16, 2026 | 66,875.00 | 67,175.00 | 66,050.00 | 67,050.00 | 67,050.00 | 0.19% | 378 |
| Jun 12, 2026 | 67,950.00 | 68,200.00 | 66,925.00 | 66,925.00 | 66,925.00 | -1.87% | 343 |
| Jun 11, 2026 | 68,025.00 | 68,375.00 | 67,425.00 | 68,200.00 | 68,200.00 | 1.19% | 109 |
| Jun 10, 2026 | 68,425.00 | 68,600.00 | 67,125.00 | 67,400.00 | 67,400.00 | -2.88% | 206 |
| Jun 9, 2026 | 69,225.00 | 69,600.00 | 68,950.00 | 69,400.00 | 69,400.00 | 0.58% | 46 |
| Jun 8, 2026 | 70,150.00 | 70,150.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.60% | 49 |
| Jun 5, 2026 | 70,075.00 | 70,500.00 | 69,550.00 | 70,125.00 | 70,125.00 | 2.15% | 2,476 |
| Jun 4, 2026 | 68,700.00 | 69,350.00 | 68,525.00 | 68,650.00 | 68,650.00 | 2.62% | 643 |
| Jun 3, 2026 | 66,125.00 | 66,900.00 | 66,125.00 | 66,900.00 | 66,900.00 | 0.19% | 128 |
| Jun 2, 2026 | 66,850.00 | 67,000.00 | 66,275.00 | 66,775.00 | 66,775.00 | -0.60% | 141 |
| Jun 1, 2026 | 67,525.00 | 67,600.00 | 66,950.00 | 67,175.00 | 67,175.00 | -2.43% | 170 |
| May 29, 2026 | 69,250.00 | 69,350.00 | 68,575.00 | 68,850.00 | 68,850.00 | -0.36% | 664 |
| May 28, 2026 | 68,250.00 | 69,100.00 | 67,900.00 | 69,100.00 | 69,100.00 | 0.55% | 943 |
| May 27, 2026 | 69,775.00 | 69,875.00 | 68,700.00 | 68,725.00 | 68,725.00 | -0.90% | 1,225 |
| May 26, 2026 | 69,750.00 | 70,225.00 | 69,350.00 | 69,350.00 | 69,350.00 | -0.68% | 99 |
| 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 |