AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 67,725
+1,200 (1.80%)
Last updated: Jul 24, 2026, 4:19 PM BRT
BCBA:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | - | 1.47% | - |
| Jul 23, 2026 | 65,875.00 | 66,850.00 | 65,875.00 | 66,525.00 | 66,525.00 | -0.26% | 55 |
| Jul 22, 2026 | 66,950.00 | 66,950.00 | 66,325.00 | 66,700.00 | 66,700.00 | 0.72% | 138 |
| Jul 21, 2026 | 65,875.00 | 66,325.00 | 65,325.00 | 66,225.00 | 66,225.00 | 2.36% | 43 |
| Jul 20, 2026 | 66,425.00 | 66,425.00 | 64,600.00 | 64,700.00 | 64,700.00 | -2.67% | 189 |
| Jul 17, 2026 | 66,250.00 | 66,800.00 | 66,125.00 | 66,475.00 | 66,475.00 | 0.64% | 2,161 |
| Jul 16, 2026 | 65,500.00 | 66,775.00 | 65,500.00 | 66,050.00 | 66,050.00 | 0.46% | 589 |
| Jul 15, 2026 | 64,675.00 | 66,375.00 | 64,675.00 | 65,750.00 | 65,750.00 | 2.61% | 250 |
| Jul 14, 2026 | 65,125.00 | 65,400.00 | 64,000.00 | 64,075.00 | 64,075.00 | -3.97% | 279 |
| Jul 13, 2026 | 66,475.00 | 66,875.00 | 65,950.00 | 66,725.00 | 66,725.00 | -0.89% | 271 |
| Jul 10, 2026 | 68,200.00 | 68,300.00 | 67,050.00 | 67,325.00 | 67,325.00 | -9.54% | 988 |
| Jul 8, 2026 | 75,275.00 | 75,425.00 | 74,425.00 | 74,425.00 | 74,425.00 | -1.85% | 714 |
| Jul 7, 2026 | 75,775.00 | 75,900.00 | 75,350.00 | 75,825.00 | 75,825.00 | 1.57% | 398 |
| Jul 6, 2026 | 73,825.00 | 74,650.00 | 73,775.00 | 74,650.00 | 74,650.00 | -6.69% | 224 |
| 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 |