AstraZeneca PLC (BCBA:AZN)
Argentina
· Delayed Price · Currency is ARS 68,200
-450 (-0.66%)
At close: Dec 4, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,200.00 | 68,425.00 | 68,025.00 | 68,150.00 | 68,150.00 | -0.07% | 98 |
| Dec 4, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,200.00 | 68,200.00 | -0.66% | 214 |
| Dec 3, 2025 | 68,950.00 | 69,250.00 | 68,475.00 | 68,650.00 | 68,650.00 | -0.33% | 35 |
| Dec 2, 2025 | 68,100.00 | 69,425.00 | 68,100.00 | 68,875.00 | 68,875.00 | -0.07% | 130 |
| Dec 1, 2025 | 70,600.00 | 70,600.00 | 68,650.00 | 68,925.00 | 68,925.00 | -3.09% | 556 |
| Nov 28, 2025 | 71,300.00 | 72,000.00 | 70,000.00 | 71,125.00 | 71,125.00 | -8.93% | 732 |
| Nov 27, 2025 | 76,850.00 | 79,800.00 | 76,500.00 | 78,100.00 | 78,100.00 | 8.77% | 24 |
| Nov 26, 2025 | 70,650.00 | 72,050.00 | 70,650.00 | 71,800.00 | 71,800.00 | 1.23% | 151 |
| Nov 25, 2025 | 69,050.00 | 71,000.00 | 69,050.00 | 70,925.00 | 70,925.00 | 2.75% | 824 |
| Nov 21, 2025 | 66,975.00 | 69,150.00 | 66,575.00 | 69,025.00 | 69,025.00 | 4.27% | 152 |
| Nov 20, 2025 | 66,500.00 | 66,600.00 | 65,825.00 | 66,200.00 | 66,200.00 | 1.07% | 23 |
| Nov 19, 2025 | 65,825.00 | 65,975.00 | 65,325.00 | 65,500.00 | 65,500.00 | -0.57% | 528 |
| Nov 18, 2025 | 66,400.00 | 66,400.00 | 65,725.00 | 65,875.00 | 65,875.00 | -0.79% | 329 |
| Nov 17, 2025 | 66,350.00 | 67,025.00 | 66,250.00 | 66,400.00 | 66,400.00 | 0.08% | 99 |
| Nov 14, 2025 | 65,100.00 | 66,350.00 | 65,100.00 | 66,350.00 | 66,350.00 | 0.53% | 180 |
| Nov 13, 2025 | 64,650.00 | 66,225.00 | 64,575.00 | 66,000.00 | 66,000.00 | 2.52% | 471 |
| Nov 12, 2025 | 65,800.00 | 65,800.00 | 64,325.00 | 64,375.00 | 64,375.00 | -2.02% | 146 |
| Nov 11, 2025 | 64,475.00 | 65,900.00 | 64,475.00 | 65,700.00 | 65,700.00 | 2.30% | 224 |
| Nov 10, 2025 | 63,425.00 | 64,300.00 | 63,200.00 | 64,225.00 | 64,225.00 | 2.84% | 201 |
| Nov 7, 2025 | 62,825.00 | 63,800.00 | 62,400.00 | 62,450.00 | 62,450.00 | -0.72% | 240 |
| Nov 6, 2025 | 62,950.00 | 63,525.00 | 62,600.00 | 62,900.00 | 62,900.00 | 3.07% | 564 |
| Nov 5, 2025 | 61,800.00 | 61,800.00 | 60,925.00 | 61,025.00 | 61,025.00 | -1.09% | 452 |
| Nov 4, 2025 | 61,275.00 | 62,250.00 | 61,275.00 | 61,700.00 | 61,700.00 | -1.00% | 183 |
| Nov 3, 2025 | 61,900.00 | 62,425.00 | 60,900.00 | 62,325.00 | 62,325.00 | 0.69% | 433 |
| Oct 31, 2025 | 61,275.00 | 62,100.00 | 60,975.00 | 61,900.00 | 61,900.00 | 1.06% | 262 |
| Oct 30, 2025 | 61,150.00 | 61,675.00 | 60,400.00 | 61,250.00 | 61,250.00 | 0.45% | 76 |
| Oct 29, 2025 | 61,750.00 | 61,875.00 | 60,575.00 | 60,975.00 | 60,975.00 | -0.61% | 487 |
| Oct 28, 2025 | 61,675.00 | 62,575.00 | 60,825.00 | 61,350.00 | 61,350.00 | 3.98% | 187 |
| Oct 27, 2025 | 54,750.00 | 61,000.00 | 54,750.00 | 59,000.00 | 59,000.00 | -9.58% | 24 |
| Oct 24, 2025 | 64,475.00 | 65,575.00 | 63,800.00 | 65,250.00 | 65,250.00 | 1.20% | 746 |
| Oct 23, 2025 | 66,775.00 | 66,875.00 | 64,475.00 | 64,475.00 | 64,475.00 | -4.13% | 855 |
| Oct 22, 2025 | 67,475.00 | 67,725.00 | 66,900.00 | 67,250.00 | 67,250.00 | 0.49% | 2,106 |
| Oct 21, 2025 | 65,500.00 | 67,075.00 | 65,200.00 | 66,925.00 | 66,925.00 | 1.94% | 87 |
| Oct 20, 2025 | 65,525.00 | 65,975.00 | 65,150.00 | 65,650.00 | 65,650.00 | 0.50% | 1,169 |
| Oct 17, 2025 | 62,550.00 | 65,450.00 | 62,300.00 | 65,325.00 | 65,325.00 | 4.77% | 146 |
| Oct 16, 2025 | 60,850.00 | 62,600.00 | 60,850.00 | 62,350.00 | 62,350.00 | 0.52% | 353 |
| Oct 15, 2025 | 61,825.00 | 62,525.00 | 61,075.00 | 62,025.00 | 62,025.00 | -0.68% | 1,242 |
| Oct 14, 2025 | 61,025.00 | 62,700.00 | 60,150.00 | 62,450.00 | 62,450.00 | 2.59% | 1,641 |
| Oct 13, 2025 | 58,975.00 | 60,900.00 | 58,975.00 | 60,875.00 | 60,875.00 | -1.89% | 237 |
| Oct 9, 2025 | 66,800.00 | 67,100.00 | 61,700.00 | 62,050.00 | 62,050.00 | -5.81% | 4,160 |
| Oct 8, 2025 | 67,775.00 | 67,775.00 | 65,875.00 | 65,875.00 | 65,875.00 | -1.72% | 1,377 |
| Oct 7, 2025 | 65,500.00 | 67,025.00 | 65,050.00 | 67,025.00 | 67,025.00 | 2.72% | 414 |
| Oct 6, 2025 | 65,400.00 | 65,875.00 | 64,775.00 | 65,250.00 | 65,250.00 | 0.66% | 1,321 |
| Oct 3, 2025 | 65,900.00 | 65,900.00 | 64,800.00 | 64,825.00 | 64,825.00 | -0.35% | 341 |
| Oct 2, 2025 | 62,000.00 | 65,900.00 | 62,000.00 | 65,050.00 | 65,050.00 | -1.96% | 1,289 |
| Oct 1, 2025 | 63,125.00 | 66,450.00 | 63,125.00 | 66,350.00 | 66,350.00 | 12.13% | 1,086 |
| Sep 30, 2025 | 55,275.00 | 59,250.00 | 55,275.00 | 59,175.00 | 59,175.00 | 7.40% | 2,324 |
| Sep 29, 2025 | 54,225.00 | 55,275.00 | 54,225.00 | 55,100.00 | 55,100.00 | 1.71% | 851 |
| Sep 26, 2025 | 51,725.00 | 54,450.00 | 51,375.00 | 54,175.00 | 54,175.00 | 5.50% | 2,050 |
| Sep 25, 2025 | 51,525.00 | 51,575.00 | 50,650.00 | 51,350.00 | 51,350.00 | -2.28% | 172 |
| Sep 24, 2025 | 51,575.00 | 52,875.00 | 51,575.00 | 52,550.00 | 52,550.00 | -2.14% | 268 |
| Sep 23, 2025 | 52,450.00 | 53,875.00 | 52,450.00 | 53,700.00 | 53,700.00 | -3.76% | 431 |
| Sep 22, 2025 | 56,000.00 | 57,450.00 | 55,125.00 | 55,800.00 | 55,800.00 | -6.14% | 2,660 |
| Sep 19, 2025 | 59,800.00 | 59,850.00 | 59,150.00 | 59,450.00 | 59,450.00 | -0.92% | 308 |
| Sep 18, 2025 | 57,625.00 | 60,150.00 | 57,575.00 | 60,000.00 | 60,000.00 | 3.49% | 90 |
| Sep 17, 2025 | 57,425.00 | 58,175.00 | 57,375.00 | 57,975.00 | 57,975.00 | 0.83% | 280 |
| Sep 16, 2025 | 57,425.00 | 57,675.00 | 57,075.00 | 57,500.00 | 57,500.00 | -1.29% | 225 |
| Sep 15, 2025 | 58,050.00 | 58,250.00 | 57,300.00 | 58,250.00 | 58,250.00 | -0.81% | 1,674 |
| Sep 12, 2025 | 58,850.00 | 58,925.00 | 57,975.00 | 58,725.00 | 58,725.00 | 0.21% | 343 |
| Sep 11, 2025 | 57,675.00 | 58,600.00 | 57,675.00 | 58,600.00 | 58,600.00 | 1.30% | 69 |
| Sep 10, 2025 | 57,950.00 | 58,100.00 | 57,550.00 | 57,850.00 | 57,850.00 | -0.94% | 195 |
| Sep 9, 2025 | 58,375.00 | 58,525.00 | 57,975.00 | 58,400.00 | 58,400.00 | -0.47% | 242 |
| Sep 8, 2025 | 58,350.00 | 59,300.00 | 57,675.00 | 58,675.00 | 58,675.00 | 3.30% | 503 |
| Sep 5, 2025 | 56,900.00 | 57,200.00 | 56,350.00 | 56,800.00 | 56,800.00 | 0.62% | 339 |
| Sep 4, 2025 | 56,100.00 | 56,650.00 | 56,100.00 | 56,450.00 | 56,450.00 | 0.62% | 169 |
| Sep 3, 2025 | 55,250.00 | 56,500.00 | 55,250.00 | 56,100.00 | 56,100.00 | 2.47% | 162 |
| Sep 2, 2025 | 55,300.00 | 55,300.00 | 54,450.00 | 54,750.00 | 54,750.00 | -0.09% | 94 |
| Sep 1, 2025 | 54,100.00 | 56,000.00 | 51,650.00 | 54,800.00 | 54,800.00 | 1.48% | 29 |
| Aug 29, 2025 | 53,250.00 | 54,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 0.09% | 1,212 |
| Aug 28, 2025 | 54,050.00 | 54,050.00 | 53,450.00 | 53,950.00 | 53,950.00 | -0.37% | 283 |
| Aug 27, 2025 | 54,150.00 | 54,900.00 | 54,100.00 | 54,150.00 | 54,150.00 | -0.37% | 252 |
| Aug 26, 2025 | 55,150.00 | 55,150.00 | 53,950.00 | 54,350.00 | 54,350.00 | - | 64 |
| Aug 25, 2025 | 54,400.00 | 54,550.00 | 54,000.00 | 54,350.00 | 54,350.00 | 1.02% | 304 |
| Aug 22, 2025 | 53,950.00 | 54,250.00 | 53,600.00 | 53,800.00 | 53,800.00 | 1.41% | 177 |
| Aug 21, 2025 | 52,850.00 | 53,300.00 | 52,850.00 | 53,050.00 | 53,050.00 | 0.28% | 657 |
| Aug 20, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | 2.42% | 1,240 |
| Aug 19, 2025 | 51,850.00 | 51,900.00 | 51,450.00 | 51,650.00 | 51,650.00 | 0.39% | 328 |
| Aug 18, 2025 | 51,800.00 | 52,300.00 | 51,450.00 | 51,450.00 | 51,450.00 | 0.29% | 421 |
| Aug 14, 2025 | 51,650.00 | 51,850.00 | 51,050.00 | 51,300.00 | 51,300.00 | -0.77% | 568 |
| Aug 13, 2025 | 50,800.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 3.50% | 533 |
| Aug 12, 2025 | 49,325.00 | 49,950.00 | 49,325.00 | 49,950.00 | 49,950.00 | 1.58% | 191 |
| Aug 11, 2025 | 49,700.00 | 49,700.00 | 48,950.00 | 49,175.00 | 49,175.00 | 0.31% | 148 |
| Aug 8, 2025 | 48,700.00 | 49,075.00 | 48,700.00 | 49,025.00 | 49,025.00 | -1.01% | 195 |
| Aug 7, 2025 | 49,500.00 | 49,650.00 | 49,150.00 | 49,525.00 | 49,221.81 | 0.92% | 1,124 |
| Aug 6, 2025 | 49,800.00 | 49,800.00 | 49,075.00 | 49,075.00 | 48,774.56 | -2.14% | 410 |
| Aug 5, 2025 | 50,550.00 | 50,700.00 | 49,950.00 | 50,150.00 | 49,842.98 | -0.69% | 106 |
| Aug 4, 2025 | 47,325.00 | 50,650.00 | 47,325.00 | 50,500.00 | 50,190.84 | -0.20% | 904 |
| Aug 1, 2025 | 49,200.00 | 50,750.00 | 49,200.00 | 50,600.00 | 50,290.23 | 1.56% | 1,557 |
| Jul 31, 2025 | 49,750.00 | 51,350.00 | 49,575.00 | 49,825.00 | 49,519.97 | -1.43% | 285 |
| Jul 30, 2025 | 49,125.00 | 50,600.00 | 48,925.00 | 50,550.00 | 50,240.53 | 5.42% | 308 |
| Jul 29, 2025 | 47,500.00 | 48,800.00 | 47,500.00 | 47,950.00 | 47,656.45 | 2.84% | 506 |
| Jul 28, 2025 | 46,900.00 | 46,900.00 | 46,250.00 | 46,625.00 | 46,339.56 | -0.59% | 94 |
| Jul 25, 2025 | 46,450.00 | 46,950.00 | 46,400.00 | 46,900.00 | 46,612.88 | -0.32% | 229 |
| Jul 24, 2025 | 47,175.00 | 47,175.00 | 46,625.00 | 47,050.00 | 46,761.96 | 1.67% | 1,370 |
| Jul 23, 2025 | 45,850.00 | 46,425.00 | 45,675.00 | 46,275.00 | 45,991.70 | 4.05% | 666 |
| Jul 22, 2025 | 45,250.00 | 45,250.00 | 44,225.00 | 44,475.00 | 44,202.72 | 0.57% | 275 |
| Jul 21, 2025 | 44,975.00 | 45,050.00 | 44,075.00 | 44,225.00 | 43,954.25 | -0.90% | 615 |
| Jul 18, 2025 | 44,625.00 | 44,825.00 | 44,525.00 | 44,625.00 | 44,351.81 | 0.39% | 202 |
| Jul 17, 2025 | 44,175.00 | 44,500.00 | 43,950.00 | 44,450.00 | 44,177.88 | -0.45% | 171 |
| Jul 16, 2025 | 44,225.00 | 44,975.00 | 44,225.00 | 44,650.00 | 44,376.65 | -0.67% | 169 |