Accenture plc (BCBA:ACN)
Argentina
· Delayed Price · Currency is ARS 3,562.50
-50.00 (-1.38%)
At close: Apr 28, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,600.00 | 3,655.00 | 3,540.00 | 3,612.50 | 3,612.50 | 1.26% | 49,243 |
| Apr 24, 2026 | 3,552.50 | 3,582.50 | 3,470.00 | 3,567.50 | 3,567.50 | 1.21% | 69,739 |
| Apr 23, 2026 | 3,690.00 | 3,900.00 | 3,455.00 | 3,525.00 | 3,525.00 | -5.43% | 181,756 |
| Apr 22, 2026 | 3,755.00 | 3,815.00 | 3,700.00 | 3,727.50 | 3,727.50 | -2.23% | 16,509 |
| Apr 21, 2026 | 3,800.00 | 3,920.00 | 3,800.00 | 3,812.50 | 3,812.50 | -0.33% | 11,868 |
| Apr 20, 2026 | 3,830.00 | 3,897.50 | 3,800.00 | 3,825.00 | 3,825.00 | -0.39% | 19,691 |
| Apr 17, 2026 | 3,817.50 | 3,905.00 | 3,755.00 | 3,840.00 | 3,840.00 | 2.06% | 18,107 |
| Apr 16, 2026 | 3,760.00 | 3,815.00 | 3,700.00 | 3,762.50 | 3,762.50 | - | 25,680 |
| Apr 15, 2026 | 3,737.50 | 3,840.00 | 3,735.00 | 3,762.50 | 3,762.50 | 1.48% | 16,332 |
| Apr 14, 2026 | 3,772.50 | 3,832.50 | 3,677.50 | 3,707.50 | 3,707.50 | -1.26% | 9,674 |
| Apr 13, 2026 | 3,605.00 | 3,770.00 | 3,565.00 | 3,755.00 | 3,755.00 | 6.83% | 40,480 |
| Apr 10, 2026 | 3,802.50 | 3,802.50 | 3,510.00 | 3,515.00 | 3,515.00 | -4.29% | 24,076 |
| Apr 9, 2026 | 3,770.00 | 3,800.00 | 3,605.00 | 3,672.50 | 3,672.50 | -4.17% | 27,856 |
| Apr 8, 2026 | 3,920.00 | 3,975.00 | 3,790.00 | 3,832.50 | 3,802.35 | -1.92% | 28,912 |
| Apr 7, 2026 | 3,977.50 | 3,977.50 | 3,890.00 | 3,907.50 | 3,876.76 | -1.08% | 2,634 |
| Apr 6, 2026 | 3,942.50 | 3,987.50 | 3,865.00 | 3,950.00 | 3,918.92 | 0.89% | 9,226 |
| Apr 1, 2026 | 3,860.00 | 3,917.50 | 3,790.00 | 3,915.00 | 3,884.20 | 0.77% | 4,001 |
| Mar 31, 2026 | 3,920.00 | 3,932.50 | 3,837.50 | 3,885.00 | 3,854.43 | -0.70% | 5,512 |
| Mar 30, 2026 | 3,872.50 | 3,922.50 | 3,795.00 | 3,912.50 | 3,881.72 | 3.03% | 13,249 |
| Mar 27, 2026 | 3,785.00 | 3,800.00 | 3,690.00 | 3,797.50 | 3,767.62 | - | 3,871 |
| Mar 26, 2026 | 3,715.00 | 3,812.50 | 3,705.00 | 3,797.50 | 3,767.62 | 2.08% | 12,915 |
| Mar 25, 2026 | 3,890.00 | 4,000.00 | 3,667.50 | 3,720.00 | 3,690.73 | -5.10% | 30,091 |
| Mar 23, 2026 | 3,927.50 | 3,977.50 | 3,887.50 | 3,920.00 | 3,889.16 | -1.32% | 2,003 |
| Mar 20, 2026 | 4,050.00 | 4,110.00 | 3,900.00 | 3,972.50 | 3,941.24 | -0.87% | 28,553 |
| Mar 19, 2026 | 3,750.00 | 4,060.00 | 3,750.00 | 4,007.50 | 3,975.97 | 4.57% | 40,471 |
| Mar 18, 2026 | 3,890.00 | 3,940.00 | 3,775.00 | 3,832.50 | 3,802.35 | -1.48% | 7,451 |
| Mar 17, 2026 | 3,987.50 | 4,012.50 | 3,875.00 | 3,890.00 | 3,859.39 | -0.38% | 5,461 |
| Mar 16, 2026 | 3,880.00 | 3,937.50 | 3,810.00 | 3,905.00 | 3,874.28 | 1.30% | 5,397 |
| Mar 13, 2026 | 3,802.50 | 3,872.50 | 3,787.50 | 3,855.00 | 3,824.67 | 0.65% | 15,750 |
| Mar 12, 2026 | 3,900.00 | 4,000.00 | 3,807.50 | 3,830.00 | 3,799.87 | -2.17% | 40,182 |
| Mar 11, 2026 | 3,960.00 | 4,030.00 | 3,842.50 | 3,915.00 | 3,884.20 | -0.82% | 5,016 |
| Mar 10, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,947.50 | 3,916.44 | -3.60% | 12,443 |
| Mar 9, 2026 | 4,285.00 | 4,285.00 | 4,055.00 | 4,095.00 | 4,062.78 | -3.53% | 12,087 |
| Mar 6, 2026 | 4,262.50 | 4,302.50 | 4,122.50 | 4,245.00 | 4,211.60 | -0.41% | 9,592 |
| Mar 5, 2026 | 4,155.00 | 4,277.50 | 4,027.50 | 4,262.50 | 4,228.96 | 2.40% | 12,262 |
| Mar 4, 2026 | 4,212.50 | 4,337.50 | 4,107.50 | 4,162.50 | 4,129.75 | -0.12% | 7,944 |
| Mar 3, 2026 | 4,060.00 | 4,217.50 | 3,915.00 | 4,167.50 | 4,134.71 | 3.09% | 9,530 |
| Mar 2, 2026 | 4,047.50 | 4,120.00 | 3,970.00 | 4,042.50 | 4,010.69 | -0.68% | 10,598 |
| Feb 27, 2026 | 4,075.00 | 4,090.00 | 3,935.00 | 4,070.00 | 4,037.98 | -0.67% | 9,537 |
| Feb 26, 2026 | 3,752.50 | 4,107.50 | 3,750.00 | 4,097.50 | 4,065.26 | 8.40% | 12,658 |
| Feb 25, 2026 | 3,810.00 | 3,850.00 | 3,632.50 | 3,780.00 | 3,750.26 | -2.26% | 12,670 |
| Feb 24, 2026 | 3,935.00 | 3,947.50 | 3,820.00 | 3,867.50 | 3,837.07 | -1.40% | 14,852 |
| Feb 23, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 3,922.50 | 3,891.64 | -5.37% | 6,511 |
| Feb 20, 2026 | 4,200.00 | 4,250.00 | 4,060.00 | 4,145.00 | 4,112.39 | 0.73% | 5,923 |
| Feb 19, 2026 | 4,200.00 | 4,297.50 | 4,057.50 | 4,115.00 | 4,082.62 | -5.35% | 12,399 |
| Feb 18, 2026 | 4,400.00 | 4,470.00 | 4,260.00 | 4,347.50 | 4,313.29 | -1.70% | 11,435 |
| Feb 13, 2026 | 4,395.00 | 4,500.00 | 4,280.00 | 4,422.50 | 4,387.70 | 1.61% | 5,131 |
| Feb 12, 2026 | 4,525.00 | 4,562.50 | 4,220.00 | 4,352.50 | 4,318.25 | -4.81% | 12,612 |
| Feb 11, 2026 | 4,745.00 | 4,817.50 | 4,500.00 | 4,572.50 | 4,536.52 | -3.84% | 18,327 |
| Feb 10, 2026 | 4,667.50 | 4,782.50 | 4,557.50 | 4,755.00 | 4,717.59 | 2.20% | 17,814 |
| Feb 9, 2026 | 4,770.00 | 4,770.00 | 4,472.50 | 4,652.50 | 4,615.89 | -2.00% | 10,047 |
| Feb 6, 2026 | 4,695.00 | 4,827.50 | 4,682.50 | 4,747.50 | 4,710.15 | 1.12% | 14,955 |
| Feb 5, 2026 | 4,820.00 | 4,920.00 | 4,665.00 | 4,695.00 | 4,658.06 | -3.25% | 10,888 |
| Feb 4, 2026 | 4,795.00 | 4,900.00 | 4,642.50 | 4,852.50 | 4,814.32 | 1.41% | 73,558 |
| Feb 3, 2026 | 5,465.00 | 5,465.00 | 4,735.00 | 4,785.00 | 4,747.35 | -9.97% | 38,515 |
| Feb 2, 2026 | 5,300.00 | 5,350.00 | 5,125.00 | 5,315.00 | 5,273.18 | 0.95% | 7,056 |
| Jan 30, 2026 | 5,215.00 | 5,285.00 | 5,170.00 | 5,265.00 | 5,223.58 | 0.96% | 7,254 |
| Jan 29, 2026 | 5,360.00 | 5,470.00 | 5,155.00 | 5,215.00 | 5,173.97 | -3.34% | 41,006 |
| Jan 28, 2026 | 5,550.00 | 5,565.00 | 5,375.00 | 5,395.00 | 5,352.55 | -2.71% | 14,272 |
| Jan 27, 2026 | 5,730.00 | 5,730.00 | 5,440.00 | 5,545.00 | 5,501.37 | -2.38% | 34,968 |
| Jan 26, 2026 | 5,610.00 | 5,745.00 | 5,540.00 | 5,680.00 | 5,635.31 | 0.44% | 8,029 |
| Jan 23, 2026 | 5,660.00 | 5,760.00 | 5,605.00 | 5,655.00 | 5,610.51 | -0.44% | 5,682 |
| Jan 22, 2026 | 5,690.00 | 5,890.00 | 5,615.00 | 5,680.00 | 5,635.31 | 0.44% | 12,861 |
| Jan 21, 2026 | 5,505.00 | 5,790.00 | 5,485.00 | 5,655.00 | 5,610.51 | 1.98% | 28,541 |
| Jan 20, 2026 | 5,920.00 | 5,925.00 | 5,535.00 | 5,545.00 | 5,501.37 | -5.54% | 17,488 |
| Jan 19, 2026 | 5,785.00 | 6,000.00 | 5,730.00 | 5,870.00 | 5,823.82 | 1.12% | 3,708 |
| Jan 16, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,805.00 | 5,759.33 | 0.61% | 24,277 |
| Jan 15, 2026 | 5,880.00 | 5,895.00 | 5,735.00 | 5,770.00 | 5,724.60 | -1.45% | 17,437 |
| Jan 14, 2026 | 5,600.00 | 5,930.00 | 5,540.00 | 5,855.00 | 5,808.93 | 4.37% | 61,493 |
| Jan 13, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,565.86 | -2.01% | 9,763 |
| Jan 12, 2026 | 5,730.00 | 5,815.00 | 5,410.00 | 5,725.00 | 5,658.53 | -0.17% | 9,438 |
| Jan 9, 2026 | 5,830.00 | 5,850.00 | 5,670.00 | 5,735.00 | 5,668.42 | -1.46% | 15,594 |
| Jan 8, 2026 | 5,520.00 | 5,855.00 | 5,520.00 | 5,820.00 | 5,752.43 | 5.05% | 13,467 |
| Jan 7, 2026 | 5,610.00 | 5,750.00 | 5,485.00 | 5,540.00 | 5,475.68 | -1.25% | 4,193 |
| Jan 6, 2026 | 5,400.00 | 5,620.00 | 5,340.00 | 5,610.00 | 5,544.87 | 3.99% | 9,513 |
| Jan 5, 2026 | 5,350.00 | 5,455.00 | 5,140.00 | 5,395.00 | 5,332.36 | 0.94% | 6,819 |
| Jan 2, 2026 | 5,440.00 | 5,535.00 | 5,270.00 | 5,345.00 | 5,282.95 | -1.75% | 15,334 |
| Dec 30, 2025 | 5,710.00 | 5,710.00 | 5,320.00 | 5,440.00 | 5,376.84 | -1.45% | 11,081 |
| Dec 29, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,455.91 | -1.25% | 5,708 |
| Dec 26, 2025 | 5,345.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,525.10 | 1.73% | 5,625 |
| Dec 24, 2025 | 5,545.00 | 5,555.00 | 5,450.00 | 5,495.00 | 5,431.20 | - | 329 |
| Dec 23, 2025 | 5,590.00 | 5,590.00 | 5,435.00 | 5,495.00 | 5,431.20 | -0.63% | 5,063 |
| Dec 22, 2025 | 5,635.00 | 5,655.00 | 5,485.00 | 5,530.00 | 5,465.80 | -1.95% | 10,257 |
| Dec 19, 2025 | 5,550.00 | 5,680.00 | 5,480.00 | 5,640.00 | 5,574.52 | 1.81% | 4,668 |
| Dec 18, 2025 | 5,600.00 | 5,720.00 | 5,345.00 | 5,540.00 | 5,475.68 | -2.55% | 25,284 |
| Dec 17, 2025 | 5,570.00 | 5,735.00 | 5,555.00 | 5,685.00 | 5,619.00 | 1.79% | 34,543 |
| Dec 16, 2025 | 5,615.00 | 5,800.00 | 5,540.00 | 5,585.00 | 5,520.16 | 0.27% | 16,964 |
| Dec 15, 2025 | 5,450.00 | 5,595.00 | 5,430.00 | 5,570.00 | 5,505.33 | 2.01% | 10,175 |
| Dec 12, 2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,460.00 | 5,396.61 | 0.74% | 8,532 |
| Dec 11, 2025 | 5,415.00 | 5,535.00 | 5,400.00 | 5,420.00 | 5,357.07 | - | 19,414 |
| Dec 10, 2025 | 5,350.00 | 5,440.00 | 5,285.00 | 5,420.00 | 5,357.07 | 0.93% | 10,695 |
| Dec 9, 2025 | 5,395.00 | 5,440.00 | 5,205.00 | 5,370.00 | 5,307.65 | -0.28% | 23,168 |
| Dec 5, 2025 | 5,450.00 | 5,455.00 | 5,085.00 | 5,385.00 | 5,322.48 | -0.83% | 16,269 |
| Dec 4, 2025 | 5,500.00 | 5,600.00 | 5,360.00 | 5,430.00 | 5,366.96 | -0.73% | 108,952 |
| Dec 3, 2025 | 5,250.00 | 5,480.00 | 5,055.00 | 5,470.00 | 5,406.49 | 2.92% | 30,433 |
| Dec 2, 2025 | 5,200.00 | 5,385.00 | 5,195.00 | 5,315.00 | 5,253.29 | 1.82% | 15,635 |
| Dec 1, 2025 | 5,110.00 | 5,245.00 | 4,905.00 | 5,220.00 | 5,159.40 | 4.09% | 28,972 |
| Nov 28, 2025 | 5,105.00 | 5,110.00 | 4,992.50 | 5,015.00 | 4,956.78 | -1.18% | 6,598 |
| Nov 27, 2025 | 5,055.00 | 5,205.00 | 4,750.00 | 5,075.00 | 5,016.08 | -0.39% | 3,846 |
| Nov 26, 2025 | 4,950.00 | 5,300.00 | 4,760.00 | 5,095.00 | 5,035.85 | 0.30% | 33,955 |