Accenture plc (BCBA:ACN)
Argentina
· Delayed Price · Currency is ARS 4,182.50
+20.00 (0.48%)
Last updated: Mar 5, 2026, 2:34 PM BRT
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,155.00 | 4,277.50 | 4,027.50 | 4,262.50 | 4,262.50 | 2.40% | 12,262 |
| Mar 4, 2026 | 4,212.50 | 4,337.50 | 4,107.50 | 4,162.50 | 4,162.50 | -0.12% | 7,944 |
| Mar 3, 2026 | 4,060.00 | 4,217.50 | 3,915.00 | 4,167.50 | 4,167.50 | 3.09% | 9,530 |
| Mar 2, 2026 | 4,047.50 | 4,120.00 | 3,970.00 | 4,042.50 | 4,042.50 | -0.68% | 10,598 |
| Feb 27, 2026 | 4,075.00 | 4,090.00 | 3,935.00 | 4,070.00 | 4,070.00 | -0.67% | 9,537 |
| Feb 26, 2026 | 3,752.50 | 4,107.50 | 3,750.00 | 4,097.50 | 4,097.50 | 8.40% | 12,658 |
| Feb 25, 2026 | 3,810.00 | 3,850.00 | 3,632.50 | 3,780.00 | 3,780.00 | -2.26% | 12,670 |
| Feb 24, 2026 | 3,935.00 | 3,947.50 | 3,820.00 | 3,867.50 | 3,867.50 | -1.40% | 14,852 |
| Feb 23, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 3,922.50 | 3,922.50 | -5.37% | 6,511 |
| Feb 20, 2026 | 4,200.00 | 4,250.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.73% | 5,923 |
| Feb 19, 2026 | 4,200.00 | 4,297.50 | 4,057.50 | 4,115.00 | 4,115.00 | -5.35% | 12,399 |
| Feb 18, 2026 | 4,400.00 | 4,470.00 | 4,260.00 | 4,347.50 | 4,347.50 | -1.70% | 11,435 |
| Feb 13, 2026 | 4,395.00 | 4,500.00 | 4,280.00 | 4,422.50 | 4,422.50 | 1.61% | 5,131 |
| Feb 12, 2026 | 4,525.00 | 4,562.50 | 4,220.00 | 4,352.50 | 4,352.50 | -4.81% | 12,612 |
| Feb 11, 2026 | 4,745.00 | 4,817.50 | 4,500.00 | 4,572.50 | 4,572.50 | -3.84% | 18,327 |
| Feb 10, 2026 | 4,667.50 | 4,782.50 | 4,557.50 | 4,755.00 | 4,755.00 | 2.20% | 17,814 |
| Feb 9, 2026 | 4,770.00 | 4,770.00 | 4,472.50 | 4,652.50 | 4,652.50 | -2.00% | 10,047 |
| Feb 6, 2026 | 4,695.00 | 4,827.50 | 4,682.50 | 4,747.50 | 4,747.50 | 1.12% | 14,955 |
| Feb 5, 2026 | 4,820.00 | 4,920.00 | 4,665.00 | 4,695.00 | 4,695.00 | -3.25% | 10,888 |
| Feb 4, 2026 | 4,795.00 | 4,900.00 | 4,642.50 | 4,852.50 | 4,852.50 | 1.41% | 73,558 |
| Feb 3, 2026 | 5,465.00 | 5,465.00 | 4,735.00 | 4,785.00 | 4,785.00 | -9.97% | 38,515 |
| Feb 2, 2026 | 5,300.00 | 5,350.00 | 5,125.00 | 5,315.00 | 5,315.00 | 0.95% | 7,056 |
| Jan 30, 2026 | 5,215.00 | 5,285.00 | 5,170.00 | 5,265.00 | 5,265.00 | 0.96% | 7,254 |
| Jan 29, 2026 | 5,360.00 | 5,470.00 | 5,155.00 | 5,215.00 | 5,215.00 | -3.34% | 41,006 |
| Jan 28, 2026 | 5,550.00 | 5,565.00 | 5,375.00 | 5,395.00 | 5,395.00 | -2.71% | 14,272 |
| Jan 27, 2026 | 5,730.00 | 5,730.00 | 5,440.00 | 5,545.00 | 5,545.00 | -2.38% | 34,968 |
| Jan 26, 2026 | 5,610.00 | 5,745.00 | 5,540.00 | 5,680.00 | 5,680.00 | 0.44% | 8,029 |
| Jan 23, 2026 | 5,660.00 | 5,760.00 | 5,605.00 | 5,655.00 | 5,655.00 | -0.44% | 5,682 |
| Jan 22, 2026 | 5,690.00 | 5,890.00 | 5,615.00 | 5,680.00 | 5,680.00 | 0.44% | 12,861 |
| Jan 21, 2026 | 5,505.00 | 5,790.00 | 5,485.00 | 5,655.00 | 5,655.00 | 1.98% | 28,541 |
| Jan 20, 2026 | 5,920.00 | 5,925.00 | 5,535.00 | 5,545.00 | 5,545.00 | -5.54% | 17,488 |
| Jan 19, 2026 | 5,785.00 | 6,000.00 | 5,730.00 | 5,870.00 | 5,870.00 | 1.12% | 3,708 |
| Jan 16, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,805.00 | 5,805.00 | 0.61% | 24,277 |
| Jan 15, 2026 | 5,880.00 | 5,895.00 | 5,735.00 | 5,770.00 | 5,770.00 | -1.45% | 17,437 |
| Jan 14, 2026 | 5,600.00 | 5,930.00 | 5,540.00 | 5,855.00 | 5,855.00 | 4.37% | 61,493 |
| Jan 13, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,610.00 | -2.01% | 9,763 |
| Jan 12, 2026 | 5,730.00 | 5,815.00 | 5,410.00 | 5,725.00 | 5,703.41 | -0.17% | 9,438 |
| Jan 9, 2026 | 5,830.00 | 5,850.00 | 5,670.00 | 5,735.00 | 5,713.37 | -1.46% | 15,594 |
| Jan 8, 2026 | 5,520.00 | 5,855.00 | 5,520.00 | 5,820.00 | 5,798.05 | 5.05% | 13,467 |
| Jan 7, 2026 | 5,610.00 | 5,750.00 | 5,485.00 | 5,540.00 | 5,519.11 | -1.25% | 4,193 |
| Jan 6, 2026 | 5,400.00 | 5,620.00 | 5,340.00 | 5,610.00 | 5,588.84 | 3.99% | 9,513 |
| Jan 5, 2026 | 5,350.00 | 5,455.00 | 5,140.00 | 5,395.00 | 5,374.65 | 0.94% | 6,819 |
| Jan 2, 2026 | 5,440.00 | 5,535.00 | 5,270.00 | 5,345.00 | 5,324.84 | -1.75% | 15,334 |
| Dec 30, 2025 | 5,710.00 | 5,710.00 | 5,320.00 | 5,440.00 | 5,419.48 | -1.45% | 11,081 |
| Dec 29, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,499.18 | -1.25% | 5,708 |
| Dec 26, 2025 | 5,345.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,568.92 | 1.73% | 5,625 |
| Dec 24, 2025 | 5,545.00 | 5,555.00 | 5,450.00 | 5,495.00 | 5,474.27 | - | 329 |
| Dec 23, 2025 | 5,590.00 | 5,590.00 | 5,435.00 | 5,495.00 | 5,474.27 | -0.63% | 5,063 |
| Dec 22, 2025 | 5,635.00 | 5,655.00 | 5,485.00 | 5,530.00 | 5,509.14 | -1.95% | 10,257 |
| Dec 19, 2025 | 5,550.00 | 5,680.00 | 5,480.00 | 5,640.00 | 5,618.73 | 1.81% | 4,668 |
| Dec 18, 2025 | 5,600.00 | 5,720.00 | 5,345.00 | 5,540.00 | 5,519.11 | -2.55% | 25,284 |
| Dec 17, 2025 | 5,570.00 | 5,735.00 | 5,555.00 | 5,685.00 | 5,663.56 | 1.79% | 34,543 |
| Dec 16, 2025 | 5,615.00 | 5,800.00 | 5,540.00 | 5,585.00 | 5,563.94 | 0.27% | 16,964 |
| Dec 15, 2025 | 5,450.00 | 5,595.00 | 5,430.00 | 5,570.00 | 5,548.99 | 2.01% | 10,175 |
| Dec 12, 2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,460.00 | 5,439.41 | 0.74% | 8,532 |
| Dec 11, 2025 | 5,415.00 | 5,535.00 | 5,400.00 | 5,420.00 | 5,399.56 | - | 19,414 |
| Dec 10, 2025 | 5,350.00 | 5,440.00 | 5,285.00 | 5,420.00 | 5,399.56 | 0.93% | 10,695 |
| Dec 9, 2025 | 5,395.00 | 5,440.00 | 5,205.00 | 5,370.00 | 5,349.75 | -0.28% | 23,168 |
| Dec 5, 2025 | 5,450.00 | 5,455.00 | 5,085.00 | 5,385.00 | 5,364.69 | -0.83% | 16,269 |
| Dec 4, 2025 | 5,500.00 | 5,600.00 | 5,360.00 | 5,430.00 | 5,409.52 | -0.73% | 108,952 |
| Dec 3, 2025 | 5,250.00 | 5,480.00 | 5,055.00 | 5,470.00 | 5,449.37 | 2.92% | 30,433 |
| Dec 2, 2025 | 5,200.00 | 5,385.00 | 5,195.00 | 5,315.00 | 5,294.95 | 1.82% | 15,635 |
| Dec 1, 2025 | 5,110.00 | 5,245.00 | 4,905.00 | 5,220.00 | 5,200.31 | 4.09% | 28,972 |
| Nov 28, 2025 | 5,105.00 | 5,110.00 | 4,992.50 | 5,015.00 | 4,996.09 | -1.18% | 6,598 |
| Nov 27, 2025 | 5,055.00 | 5,205.00 | 4,750.00 | 5,075.00 | 5,055.86 | -0.39% | 3,846 |
| Nov 26, 2025 | 4,950.00 | 5,300.00 | 4,760.00 | 5,095.00 | 5,075.78 | 0.30% | 33,955 |
| Nov 25, 2025 | 5,010.00 | 5,110.00 | 4,867.50 | 5,080.00 | 5,060.84 | 0.40% | 27,915 |
| Nov 21, 2025 | 4,782.50 | 5,100.00 | 4,735.00 | 5,060.00 | 5,040.92 | 5.31% | 23,264 |
| Nov 20, 2025 | 4,700.00 | 4,947.50 | 4,630.00 | 4,805.00 | 4,786.88 | 1.26% | 19,743 |
| Nov 19, 2025 | 4,700.00 | 4,830.00 | 4,652.50 | 4,745.00 | 4,727.10 | 0.42% | 3,410 |
| Nov 18, 2025 | 4,852.50 | 4,897.50 | 4,687.50 | 4,725.00 | 4,707.18 | -0.94% | 7,875 |
| Nov 17, 2025 | 4,875.00 | 4,997.50 | 4,750.00 | 4,770.00 | 4,752.01 | -2.50% | 6,340 |
| Nov 14, 2025 | 4,895.00 | 4,937.50 | 4,820.00 | 4,892.50 | 4,874.05 | 0.41% | 5,479 |
| Nov 13, 2025 | 4,900.00 | 4,935.00 | 4,717.50 | 4,872.50 | 4,854.12 | 0.93% | 4,961 |
| Nov 12, 2025 | 4,765.00 | 4,845.00 | 4,702.50 | 4,827.50 | 4,809.29 | 0.68% | 34,003 |
| Nov 11, 2025 | 4,825.00 | 4,922.50 | 4,700.00 | 4,795.00 | 4,776.91 | 0.05% | 29,183 |
| Nov 10, 2025 | 4,770.00 | 5,025.00 | 4,700.00 | 4,792.50 | 4,774.42 | -0.73% | 10,636 |
| Nov 7, 2025 | 4,805.00 | 4,850.00 | 4,770.00 | 4,827.50 | 4,809.29 | -0.41% | 6,823 |
| Nov 6, 2025 | 5,025.00 | 5,035.00 | 4,800.00 | 4,847.50 | 4,829.22 | -1.72% | 7,021 |
| Nov 5, 2025 | 4,900.00 | 4,992.50 | 4,765.00 | 4,932.50 | 4,913.90 | 0.77% | 6,041 |
| Nov 4, 2025 | 5,035.00 | 5,035.00 | 4,845.00 | 4,895.00 | 4,876.54 | -2.39% | 34,098 |
| Nov 3, 2025 | 5,065.00 | 5,065.00 | 4,852.50 | 5,015.00 | 4,996.09 | -0.40% | 23,091 |
| Oct 31, 2025 | 4,977.50 | 5,065.00 | 4,912.50 | 5,035.00 | 5,016.01 | 1.61% | 14,962 |
| Oct 30, 2025 | 4,897.50 | 4,990.00 | 4,862.50 | 4,955.00 | 4,936.31 | 0.81% | 13,523 |
| Oct 29, 2025 | 5,100.00 | 5,100.00 | 4,892.50 | 4,915.00 | 4,896.46 | -2.58% | 18,706 |
| Oct 28, 2025 | 4,940.00 | 5,085.00 | 4,867.50 | 5,045.00 | 5,025.97 | 4.89% | 28,406 |
| Oct 27, 2025 | 4,990.00 | 5,090.00 | 4,420.00 | 4,810.00 | 4,791.86 | -7.14% | 20,623 |
| Oct 24, 2025 | 5,210.00 | 5,215.00 | 5,070.00 | 5,180.00 | 5,160.46 | -0.19% | 20,796 |
| Oct 23, 2025 | 5,365.00 | 5,365.00 | 5,010.00 | 5,190.00 | 5,170.43 | -3.53% | 36,340 |
| Oct 22, 2025 | 5,370.00 | 5,455.00 | 5,265.00 | 5,380.00 | 5,359.71 | 0.09% | 26,799 |
| Oct 21, 2025 | 5,040.00 | 5,400.00 | 5,040.00 | 5,375.00 | 5,354.73 | 6.02% | 60,792 |
| Oct 20, 2025 | 4,910.00 | 5,095.00 | 4,910.00 | 5,070.00 | 5,050.88 | 2.84% | 11,509 |
| Oct 17, 2025 | 4,560.00 | 4,950.00 | 4,512.50 | 4,930.00 | 4,911.41 | 5.85% | 13,317 |
| Oct 16, 2025 | 4,605.00 | 4,705.00 | 4,542.50 | 4,657.50 | 4,639.93 | 0.32% | 24,862 |
| Oct 15, 2025 | 4,775.00 | 4,910.00 | 4,550.00 | 4,642.50 | 4,624.99 | -2.98% | 95,153 |
| Oct 14, 2025 | 4,780.00 | 4,960.00 | 4,545.00 | 4,785.00 | 4,766.95 | 2.79% | 35,933 |
| Oct 13, 2025 | 4,720.00 | 4,720.00 | 4,420.00 | 4,655.00 | 4,637.44 | -4.17% | 12,663 |
| Oct 9, 2025 | 5,170.00 | 5,260.00 | 4,845.00 | 4,857.50 | 4,817.90 | -6.94% | 31,696 |
| Oct 8, 2025 | 5,260.00 | 5,500.00 | 5,120.00 | 5,220.00 | 5,177.44 | -0.38% | 67,148 |
| Oct 7, 2025 | 5,020.00 | 5,250.00 | 5,020.00 | 5,240.00 | 5,197.28 | 4.17% | 51,356 |