AstraZeneca PLC (BCBA:AZN)
Argentina · Delayed Price · Currency is ARS 65,650
-1,750 (-2.60%)
At close: Sep 23, 2026
BCBA:AZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66,800.00 | 66,950.00 | 65,575.00 | 65,675.00 | 65,675.00 | -2.56% | 556 |
| Sep 22, 2026 | 66,775.00 | 67,725.00 | 66,750.00 | 67,400.00 | 67,400.00 | 0.45% | 439 |
| Sep 21, 2026 | 67,125.00 | 67,450.00 | 66,725.00 | 67,100.00 | 67,100.00 | 1.05% | 998 |
| Sep 18, 2026 | 66,775.00 | 66,800.00 | 66,200.00 | 66,400.00 | 66,400.00 | 0.45% | 320 |
| Sep 17, 2026 | 65,600.00 | 66,325.00 | 65,575.00 | 66,100.00 | 66,100.00 | 1.58% | 326 |
| Sep 16, 2026 | 65,675.00 | 65,850.00 | 64,775.00 | 65,075.00 | 65,075.00 | 0.77% | 3,561 |
| Sep 15, 2026 | 64,975.00 | 65,250.00 | 64,100.00 | 64,575.00 | 64,575.00 | -1.22% | 7,739 |
| Sep 14, 2026 | 65,725.00 | 65,725.00 | 64,950.00 | 65,375.00 | 65,375.00 | 2.07% | 251 |
| Sep 11, 2026 | 64,175.00 | 64,525.00 | 63,325.00 | 64,050.00 | 64,050.00 | 0.23% | 735 |
| Sep 10, 2026 | 62,900.00 | 64,000.00 | 62,900.00 | 63,900.00 | 63,900.00 | 2.00% | 1,261 |
| Sep 9, 2026 | 63,050.00 | 63,250.00 | 62,450.00 | 62,650.00 | 62,650.00 | -1.76% | 694 |
| Sep 8, 2026 | 64,900.00 | 64,900.00 | 63,450.00 | 63,775.00 | 63,775.00 | -1.77% | 1,152 |
| Sep 7, 2026 | 64,550.00 | 68,000.00 | 61,000.00 | 64,925.00 | 64,925.00 | 0.58% | 335 |
| Sep 4, 2026 | 64,650.00 | 64,800.00 | 64,000.00 | 64,550.00 | 64,550.00 | -1.49% | 2,787 |
| Sep 3, 2026 | 65,475.00 | 65,550.00 | 64,500.00 | 65,525.00 | 65,525.00 | 1.63% | 1,525 |
| Sep 2, 2026 | 65,400.00 | 65,400.00 | 64,175.00 | 64,475.00 | 64,475.00 | -0.23% | 2,042 |
| Sep 1, 2026 | 65,350.00 | 65,350.00 | 64,475.00 | 64,625.00 | 64,625.00 | -0.54% | 746 |
| Aug 31, 2026 | 65,175.00 | 65,600.00 | 64,700.00 | 64,975.00 | 64,975.00 | -0.46% | 246 |
| Aug 28, 2026 | 65,325.00 | 65,675.00 | 64,750.00 | 65,275.00 | 65,275.00 | -1.02% | 5,493 |
| Aug 27, 2026 | 66,575.00 | 66,575.00 | 65,775.00 | 65,950.00 | 65,950.00 | -1.35% | 2,552 |
| Aug 26, 2026 | 67,125.00 | 67,125.00 | 66,325.00 | 66,850.00 | 66,850.00 | -1.40% | 976 |
| Aug 25, 2026 | 66,800.00 | 68,000.00 | 66,800.00 | 67,800.00 | 67,800.00 | 1.50% | 942 |
| Aug 24, 2026 | 65,625.00 | 66,825.00 | 65,400.00 | 66,800.00 | 66,800.00 | 0.87% | 636 |
| Aug 21, 2026 | 65,275.00 | 66,250.00 | 65,275.00 | 66,225.00 | 66,225.00 | 1.34% | 1,178 |
| Aug 20, 2026 | 64,250.00 | 65,625.00 | 64,000.00 | 65,350.00 | 65,350.00 | 0.35% | 4,619 |
| Aug 19, 2026 | 63,425.00 | 65,575.00 | 63,425.00 | 65,125.00 | 65,125.00 | 3.01% | 4,014 |
| Aug 18, 2026 | 63,250.00 | 63,500.00 | 62,800.00 | 63,225.00 | 63,225.00 | 2.72% | 1,963 |
| 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 |