AstraZeneca PLC (BCBA:AZN)
Argentina
· Delayed Price · Currency is ARS 72,250
-125 (-0.17%)
Last updated: Mar 6, 2026, 3:16 PM BRT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73,700.00 | 73,875.00 | 72,100.00 | 72,375.00 | 72,375.00 | -2.98% | 254 |
| Mar 4, 2026 | 74,600.00 | 74,650.00 | 73,625.00 | 74,600.00 | 74,600.00 | 0.44% | 1,152 |
| Mar 3, 2026 | 73,150.00 | 74,275.00 | 72,950.00 | 74,275.00 | 74,275.00 | -0.97% | 201 |
| Mar 2, 2026 | 74,250.00 | 75,950.00 | 74,175.00 | 75,000.00 | 75,000.00 | -1.67% | 163 |
| Feb 27, 2026 | 76,350.00 | 77,425.00 | 76,275.00 | 76,275.00 | 76,275.00 | 0.49% | 132 |
| Feb 26, 2026 | 75,600.00 | 76,250.00 | 75,375.00 | 75,900.00 | 75,900.00 | 0.40% | 169 |
| Feb 25, 2026 | 75,025.00 | 75,725.00 | 74,800.00 | 75,600.00 | 75,600.00 | 0.77% | 126 |
| Feb 24, 2026 | 75,025.00 | 75,875.00 | 74,875.00 | 75,025.00 | 75,025.00 | 1.56% | 277 |
| Feb 23, 2026 | 73,725.00 | 74,200.00 | 73,725.00 | 73,875.00 | 73,875.00 | -0.74% | 143 |
| Feb 20, 2026 | 74,700.00 | 75,000.00 | 74,425.00 | 74,425.00 | 74,425.00 | -0.63% | 115 |
| Feb 19, 2026 | 75,600.00 | 76,275.00 | 74,375.00 | 74,900.00 | 74,144.03 | -0.93% | 175 |
| Feb 18, 2026 | 77,800.00 | 78,475.00 | 75,575.00 | 75,600.00 | 74,836.96 | 0.43% | 108 |
| Feb 13, 2026 | 75,000.00 | 75,950.00 | 75,000.00 | 75,275.00 | 74,515.24 | 0.13% | 161 |
| Feb 12, 2026 | 74,850.00 | 75,500.00 | 73,725.00 | 75,175.00 | 74,416.25 | -0.13% | 136 |
| Feb 11, 2026 | 73,650.00 | 75,525.00 | 73,500.00 | 75,275.00 | 74,515.24 | 5.54% | 427 |
| Feb 10, 2026 | 70,225.00 | 71,475.00 | 70,225.00 | 71,325.00 | 70,605.11 | 2.63% | 93 |
| Feb 9, 2026 | 72,075.00 | 72,075.00 | 69,475.00 | 69,500.00 | 68,798.53 | -3.54% | 1,916 |
| Feb 6, 2026 | 72,550.00 | 72,550.00 | 70,950.00 | 72,050.00 | 71,322.79 | 1.51% | 267 |
| Feb 5, 2026 | 70,975.00 | 71,675.00 | 69,925.00 | 70,975.00 | 70,258.64 | 0.14% | 2,903 |
| Feb 4, 2026 | 70,675.00 | 71,325.00 | 70,225.00 | 70,875.00 | 70,159.65 | 1.65% | 191 |
| Feb 3, 2026 | 70,025.00 | 74,000.00 | 66,975.00 | 69,725.00 | 69,021.26 | -0.82% | 336 |
| Jan 26, 2026 | 70,100.00 | 70,400.00 | 69,350.00 | 70,300.00 | 69,590.45 | - | 47 |
| Jan 23, 2026 | 70,100.00 | 70,400.00 | 69,350.00 | 70,300.00 | 69,590.45 | 1.96% | 47 |
| Jan 22, 2026 | 68,075.00 | 69,325.00 | 68,075.00 | 68,950.00 | 68,254.08 | 1.32% | 159 |
| Jan 21, 2026 | 68,300.00 | 68,425.00 | 67,625.00 | 68,050.00 | 67,363.16 | -0.95% | 113 |
| Jan 20, 2026 | 68,550.00 | 68,875.00 | 67,700.00 | 68,700.00 | 68,006.60 | -0.18% | 64 |
| Jan 19, 2026 | 75,000.00 | 75,050.00 | 67,150.00 | 68,825.00 | 68,130.34 | -3.61% | 72 |
| Jan 16, 2026 | 71,400.00 | 71,650.00 | 70,775.00 | 71,400.00 | 70,679.35 | - | 77 |
| Jan 15, 2026 | 73,525.00 | 73,525.00 | 70,800.00 | 71,400.00 | 70,679.35 | -2.66% | 2,265 |
| Jan 14, 2026 | 73,500.00 | 73,700.00 | 72,850.00 | 73,350.00 | 72,609.67 | 1.49% | 107 |
| Jan 13, 2026 | 72,175.00 | 72,275.00 | 71,200.00 | 72,275.00 | 71,545.52 | 0.31% | 187 |
| Jan 12, 2026 | 73,150.00 | 73,225.00 | 71,625.00 | 72,050.00 | 71,322.79 | -0.45% | 104 |
| Jan 9, 2026 | 72,950.00 | 73,625.00 | 72,375.00 | 72,375.00 | 71,644.51 | 0.63% | 104 |
| Jan 8, 2026 | 73,250.00 | 73,325.00 | 71,925.00 | 71,925.00 | 71,199.05 | -0.48% | 114 |
| Jan 7, 2026 | 72,900.00 | 73,825.00 | 72,275.00 | 72,275.00 | 71,545.52 | -0.62% | 2,028 |
| Jan 6, 2026 | 70,775.00 | 73,000.00 | 70,775.00 | 72,725.00 | 71,990.98 | 3.97% | 158 |
| Jan 5, 2026 | 70,375.00 | 70,375.00 | 68,875.00 | 69,950.00 | 69,243.99 | -0.82% | 212 |
| Jan 2, 2026 | 70,875.00 | 71,200.00 | 70,200.00 | 70,525.00 | 69,813.18 | -0.04% | 194 |
| Dec 30, 2025 | 71,125.00 | 71,425.00 | 70,550.00 | 70,550.00 | 69,837.93 | -0.28% | 36 |
| Dec 29, 2025 | 70,975.00 | 71,025.00 | 70,625.00 | 70,750.00 | 70,035.91 | -1.70% | 289 |
| Dec 26, 2025 | 70,575.00 | 71,975.00 | 65,000.00 | 71,975.00 | 71,248.55 | 2.27% | 85 |
| Dec 24, 2025 | 70,500.00 | 70,850.00 | 70,375.00 | 70,375.00 | 69,664.70 | -0.14% | 6 |
| Dec 23, 2025 | 71,425.00 | 71,975.00 | 70,475.00 | 70,475.00 | 69,763.69 | -0.39% | 119 |
| Dec 22, 2025 | 70,300.00 | 70,950.00 | 70,200.00 | 70,750.00 | 70,035.91 | -0.32% | 250 |
| Dec 19, 2025 | 70,100.00 | 71,000.00 | 69,925.00 | 70,975.00 | 70,258.64 | 0.75% | 913 |
| Dec 18, 2025 | 70,125.00 | 70,500.00 | 69,600.00 | 70,450.00 | 69,738.94 | 0.11% | 196 |
| Dec 17, 2025 | 70,750.00 | 70,825.00 | 70,150.00 | 70,375.00 | 69,664.70 | 0.86% | 131 |
| Dec 16, 2025 | 69,725.00 | 70,275.00 | 69,700.00 | 69,775.00 | 69,070.75 | -0.18% | 119 |
| Dec 15, 2025 | 68,400.00 | 69,925.00 | 68,400.00 | 69,900.00 | 69,194.49 | 3.02% | 482 |
| Dec 12, 2025 | 67,525.00 | 67,975.00 | 67,500.00 | 67,850.00 | 67,165.18 | -0.66% | 101 |
| Dec 11, 2025 | 68,300.00 | 68,750.00 | 68,275.00 | 68,300.00 | 67,610.64 | -0.07% | 313 |
| Dec 10, 2025 | 68,000.00 | 69,025.00 | 67,400.00 | 68,350.00 | 67,660.14 | 1.07% | 399 |
| Dec 9, 2025 | 68,150.00 | 68,725.00 | 67,575.00 | 67,625.00 | 66,942.45 | -0.77% | 96 |
| Dec 5, 2025 | 68,200.00 | 68,425.00 | 68,025.00 | 68,150.00 | 67,462.15 | -0.07% | 98 |
| Dec 4, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,200.00 | 67,511.65 | -0.66% | 214 |
| Dec 3, 2025 | 68,950.00 | 69,250.00 | 68,475.00 | 68,650.00 | 67,957.11 | -0.33% | 35 |
| Dec 2, 2025 | 68,100.00 | 69,425.00 | 68,100.00 | 68,875.00 | 68,179.84 | -0.07% | 130 |
| Dec 1, 2025 | 70,600.00 | 70,600.00 | 68,650.00 | 68,925.00 | 68,229.33 | -3.09% | 556 |
| Nov 28, 2025 | 71,300.00 | 72,000.00 | 70,000.00 | 71,125.00 | 70,407.13 | -8.93% | 732 |
| Nov 27, 2025 | 76,850.00 | 79,800.00 | 76,500.00 | 78,100.00 | 77,311.73 | 8.77% | 24 |
| Nov 26, 2025 | 70,650.00 | 72,050.00 | 70,650.00 | 71,800.00 | 71,075.31 | 1.23% | 151 |
| Nov 25, 2025 | 69,050.00 | 71,000.00 | 69,050.00 | 70,925.00 | 70,209.15 | 2.75% | 824 |
| Nov 21, 2025 | 66,975.00 | 69,150.00 | 66,575.00 | 69,025.00 | 68,328.32 | 4.27% | 152 |
| Nov 20, 2025 | 66,500.00 | 66,600.00 | 65,825.00 | 66,200.00 | 65,531.84 | 1.07% | 23 |
| Nov 19, 2025 | 65,825.00 | 65,975.00 | 65,325.00 | 65,500.00 | 64,838.90 | -0.57% | 528 |
| Nov 18, 2025 | 66,400.00 | 66,400.00 | 65,725.00 | 65,875.00 | 65,210.12 | -0.79% | 329 |
| Nov 17, 2025 | 66,350.00 | 67,025.00 | 66,250.00 | 66,400.00 | 65,729.82 | 0.08% | 99 |
| Nov 14, 2025 | 65,100.00 | 66,350.00 | 65,100.00 | 66,350.00 | 65,680.32 | 0.53% | 180 |
| Nov 13, 2025 | 64,650.00 | 66,225.00 | 64,575.00 | 66,000.00 | 65,333.85 | 2.52% | 471 |
| Nov 12, 2025 | 65,800.00 | 65,800.00 | 64,325.00 | 64,375.00 | 63,725.26 | -2.02% | 146 |
| Nov 11, 2025 | 64,475.00 | 65,900.00 | 64,475.00 | 65,700.00 | 65,036.88 | 2.30% | 224 |
| Nov 10, 2025 | 63,425.00 | 64,300.00 | 63,200.00 | 64,225.00 | 63,576.77 | 2.84% | 201 |
| Nov 7, 2025 | 62,825.00 | 63,800.00 | 62,400.00 | 62,450.00 | 61,819.69 | -0.72% | 240 |
| Nov 6, 2025 | 62,950.00 | 63,525.00 | 62,600.00 | 62,900.00 | 62,265.14 | 3.07% | 564 |
| Nov 5, 2025 | 61,800.00 | 61,800.00 | 60,925.00 | 61,025.00 | 60,409.07 | -1.09% | 452 |
| Nov 4, 2025 | 61,275.00 | 62,250.00 | 61,275.00 | 61,700.00 | 61,077.26 | -1.00% | 183 |
| Nov 3, 2025 | 61,900.00 | 62,425.00 | 60,900.00 | 62,325.00 | 61,695.95 | 0.69% | 433 |
| Oct 31, 2025 | 61,275.00 | 62,100.00 | 60,975.00 | 61,900.00 | 61,275.24 | 1.06% | 262 |
| Oct 30, 2025 | 61,150.00 | 61,675.00 | 60,400.00 | 61,250.00 | 60,631.80 | 0.45% | 76 |
| Oct 29, 2025 | 61,750.00 | 61,875.00 | 60,575.00 | 60,975.00 | 60,359.57 | -0.61% | 487 |
| Oct 28, 2025 | 61,675.00 | 62,575.00 | 60,825.00 | 61,350.00 | 60,730.79 | 3.98% | 187 |
| Oct 27, 2025 | 54,750.00 | 61,000.00 | 54,750.00 | 59,000.00 | 58,404.51 | -9.58% | 24 |
| Oct 24, 2025 | 64,475.00 | 65,575.00 | 63,800.00 | 65,250.00 | 64,591.42 | 1.20% | 746 |
| Oct 23, 2025 | 66,775.00 | 66,875.00 | 64,475.00 | 64,475.00 | 63,824.25 | -4.13% | 855 |
| Oct 22, 2025 | 67,475.00 | 67,725.00 | 66,900.00 | 67,250.00 | 66,571.24 | 0.49% | 2,106 |
| Oct 21, 2025 | 65,500.00 | 67,075.00 | 65,200.00 | 66,925.00 | 66,249.52 | 1.94% | 87 |
| Oct 20, 2025 | 65,525.00 | 65,975.00 | 65,150.00 | 65,650.00 | 64,987.39 | 0.50% | 1,169 |
| Oct 17, 2025 | 62,550.00 | 65,450.00 | 62,300.00 | 65,325.00 | 64,665.67 | 4.77% | 146 |
| Oct 16, 2025 | 60,850.00 | 62,600.00 | 60,850.00 | 62,350.00 | 61,720.69 | 0.52% | 353 |
| Oct 15, 2025 | 61,825.00 | 62,525.00 | 61,075.00 | 62,025.00 | 61,398.98 | -0.68% | 1,242 |
| Oct 14, 2025 | 61,025.00 | 62,700.00 | 60,150.00 | 62,450.00 | 61,819.69 | 2.59% | 1,641 |
| Oct 13, 2025 | 58,975.00 | 60,900.00 | 58,975.00 | 60,875.00 | 60,260.58 | -1.89% | 237 |
| Oct 9, 2025 | 66,800.00 | 67,100.00 | 61,700.00 | 62,050.00 | 61,423.72 | -5.81% | 4,160 |
| Oct 8, 2025 | 67,775.00 | 67,775.00 | 65,875.00 | 65,875.00 | 65,210.12 | -1.72% | 1,377 |
| Oct 7, 2025 | 65,500.00 | 67,025.00 | 65,050.00 | 67,025.00 | 66,348.51 | 2.72% | 414 |
| Oct 6, 2025 | 65,400.00 | 65,875.00 | 64,775.00 | 65,250.00 | 64,591.42 | 0.66% | 1,321 |
| Oct 3, 2025 | 65,900.00 | 65,900.00 | 64,800.00 | 64,825.00 | 64,170.71 | -0.35% | 341 |
| Oct 2, 2025 | 62,000.00 | 65,900.00 | 62,000.00 | 65,050.00 | 64,393.44 | -1.96% | 1,289 |
| Oct 1, 2025 | 63,125.00 | 66,450.00 | 63,125.00 | 66,350.00 | 65,680.32 | 12.13% | 1,086 |
| Sep 30, 2025 | 55,275.00 | 59,250.00 | 55,275.00 | 59,175.00 | 58,577.74 | 7.40% | 2,324 |