AstraZeneca PLC (BCBA:AZN)
Argentina
· Delayed Price · Currency is ARS 70,225
-850 (-1.20%)
At close: Apr 28, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71,050.00 | 71,450.00 | 70,000.00 | 70,225.00 | 70,225.00 | -1.20% | 67 |
| Apr 27, 2026 | 71,125.00 | 71,750.00 | 71,075.00 | 71,075.00 | 71,075.00 | 0.28% | 74 |
| Apr 24, 2026 | 70,525.00 | 70,875.00 | 70,050.00 | 70,875.00 | 70,875.00 | -0.63% | 227 |
| Apr 23, 2026 | 71,900.00 | 72,225.00 | 71,325.00 | 71,325.00 | 71,325.00 | -0.80% | 55 |
| Apr 22, 2026 | 71,800.00 | 72,100.00 | 71,650.00 | 71,900.00 | 71,900.00 | -0.21% | 70 |
| Apr 21, 2026 | 72,500.00 | 72,600.00 | 72,000.00 | 72,050.00 | 72,050.00 | -2.50% | 123 |
| Apr 20, 2026 | 74,375.00 | 74,375.00 | 73,750.00 | 73,900.00 | 73,900.00 | -1.43% | 189 |
| Apr 17, 2026 | 73,875.00 | 74,975.00 | 73,600.00 | 74,975.00 | 74,975.00 | 2.92% | 675 |
| Apr 16, 2026 | 73,125.00 | 73,125.00 | 72,425.00 | 72,850.00 | 72,850.00 | -0.17% | 149 |
| Apr 15, 2026 | 74,700.00 | 74,700.00 | 72,950.00 | 72,975.00 | 72,975.00 | -2.31% | 254 |
| Apr 14, 2026 | 73,950.00 | 74,950.00 | 73,750.00 | 74,700.00 | 74,700.00 | 0.81% | 439 |
| Apr 13, 2026 | 74,350.00 | 74,350.00 | 73,875.00 | 74,100.00 | 74,100.00 | -1.76% | 752 |
| Apr 10, 2026 | 76,350.00 | 76,350.00 | 75,375.00 | 75,425.00 | 75,425.00 | -0.59% | 477 |
| Apr 9, 2026 | 74,575.00 | 76,300.00 | 74,575.00 | 75,875.00 | 75,875.00 | 0.30% | 98 |
| Apr 8, 2026 | 75,625.00 | 76,350.00 | 75,150.00 | 75,650.00 | 75,650.00 | 1.37% | 390 |
| Apr 7, 2026 | 74,000.00 | 75,000.00 | 73,325.00 | 74,625.00 | 74,625.00 | -0.70% | 170 |
| Apr 6, 2026 | 76,400.00 | 76,400.00 | 75,025.00 | 75,150.00 | 75,150.00 | 0.74% | 141 |
| Apr 1, 2026 | 73,800.00 | 74,750.00 | 73,425.00 | 74,600.00 | 74,600.00 | 2.65% | 245 |
| Mar 31, 2026 | 71,825.00 | 72,675.00 | 71,550.00 | 72,675.00 | 72,675.00 | 1.32% | 166 |
| Mar 30, 2026 | 71,250.00 | 72,150.00 | 71,175.00 | 71,725.00 | 71,725.00 | 2.87% | 96 |
| Mar 27, 2026 | 68,775.00 | 69,975.00 | 68,775.00 | 69,725.00 | 69,725.00 | 5.52% | 224 |
| Mar 26, 2026 | 66,850.00 | 67,275.00 | 66,075.00 | 66,075.00 | 66,075.00 | -2.36% | 413 |
| Mar 25, 2026 | 68,275.00 | 68,550.00 | 67,675.00 | 67,675.00 | 67,675.00 | 0.52% | 1,277 |
| Mar 23, 2026 | 67,800.00 | 68,075.00 | 67,300.00 | 67,325.00 | 67,325.00 | -0.26% | 81 |
| Mar 20, 2026 | 69,125.00 | 69,150.00 | 67,225.00 | 67,500.00 | 67,500.00 | -2.63% | 113 |
| Mar 19, 2026 | 69,325.00 | 69,375.00 | 68,900.00 | 69,325.00 | 69,325.00 | -0.04% | 380 |
| Mar 18, 2026 | 70,200.00 | 70,200.00 | 69,300.00 | 69,350.00 | 69,350.00 | -1.32% | 29 |
| Mar 17, 2026 | 70,800.00 | 70,950.00 | 70,275.00 | 70,275.00 | 70,275.00 | -0.74% | 88 |
| Mar 16, 2026 | 70,250.00 | 70,800.00 | 70,100.00 | 70,800.00 | 70,800.00 | 1.14% | 120 |
| Mar 13, 2026 | 70,200.00 | 70,200.00 | 69,050.00 | 70,000.00 | 70,000.00 | 0.32% | 234 |
| Mar 12, 2026 | 70,150.00 | 70,475.00 | 69,700.00 | 69,775.00 | 69,775.00 | -0.53% | 92 |
| Mar 11, 2026 | 70,675.00 | 71,000.00 | 70,125.00 | 70,150.00 | 70,150.00 | -1.92% | 329 |
| Mar 10, 2026 | 72,125.00 | 72,450.00 | 71,525.00 | 71,525.00 | 71,525.00 | -0.49% | 30 |
| Mar 9, 2026 | 70,825.00 | 72,050.00 | 70,125.00 | 71,875.00 | 71,875.00 | -0.31% | 116 |
| Mar 6, 2026 | 72,150.00 | 72,425.00 | 71,475.00 | 72,100.00 | 72,100.00 | -0.38% | 89 |
| 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 |