Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.30 -42.75 (-0.54%) Bitcoin USD
65,337.72 +3,379.05 (+5.45%) CMC Crypto 200
1,341.48 +28.86 (+2.25%)
Apple Inc. (AAPL.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:10PM ART
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8,910.00 | 8,935.50 | 8,801.50 | 8,890.00 | 8,890.00 | 216,100 |
| 17 Apr 2024 | 9,105.00 | 9,199.00 | 8,918.00 | 8,923.00 | 8,923.00 | 36,381 |
| 16 Apr 2024 | 9,270.00 | 9,325.00 | 9,027.50 | 9,104.00 | 9,104.00 | 132,912 |
| 15 Apr 2024 | 9,249.00 | 9,475.00 | 9,094.00 | 9,270.50 | 9,270.50 | 81,128 |
| 12 Apr 2024 | 9,300.00 | 9,442.50 | 9,195.00 | 9,291.00 | 9,291.00 | 63,663 |
| 11 Apr 2024 | 8,800.00 | 9,223.50 | 8,790.00 | 9,194.50 | 9,194.50 | 11,640 |
| 10 Apr 2024 | 8,799.00 | 8,820.00 | 8,695.50 | 8,784.50 | 8,784.50 | 69,525 |
| 09 Apr 2024 | 8,740.00 | 8,858.00 | 8,710.50 | 8,814.00 | 8,814.00 | 90,786 |
| 08 Apr 2024 | 8,888.50 | 8,895.00 | 8,675.00 | 8,728.50 | 8,728.50 | 78,685 |
| 05 Apr 2024 | 8,851.00 | 9,000.00 | 8,700.00 | 8,888.50 | 8,888.50 | 83,802 |
| 04 Apr 2024 | 9,110.00 | 9,300.00 | 8,896.50 | 8,925.50 | 8,925.50 | 102,514 |
| 03 Apr 2024 | 9,250.00 | 9,250.00 | 9,039.50 | 9,107.00 | 9,107.00 | 107,394 |
| 27 Mar 2024 | 9,378.00 | 9,550.00 | 9,320.50 | 9,394.50 | 9,394.50 | 85,894 |
| 26 Mar 2024 | 9,256.00 | 9,448.00 | 9,200.00 | 9,308.50 | 9,308.50 | 109,712 |
| 25 Mar 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,260.50 | 9,260.50 | 139,451 |
| 22 Mar 2024 | 9,436.00 | 9,500.00 | 9,379.00 | 9,456.50 | 9,456.50 | 67,158 |
| 21 Mar 2024 | 9,782.50 | 9,783.00 | 9,372.00 | 9,424.50 | 9,424.50 | 136,872 |
| 20 Mar 2024 | 9,563.00 | 9,846.00 | 9,519.00 | 9,798.00 | 9,798.00 | 93,069 |
| 19 Mar 2024 | 9,411.50 | 9,592.00 | 9,356.50 | 9,507.00 | 9,507.00 | 66,051 |
| 18 Mar 2024 | 9,300.00 | 9,546.50 | 9,280.00 | 9,374.50 | 9,374.50 | 58,828 |
| 15 Mar 2024 | 9,280.00 | 9,280.00 | 8,952.50 | 9,208.00 | 9,208.00 | 71,773 |
| 14 Mar 2024 | 9,065.00 | 9,287.50 | 9,065.00 | 9,169.00 | 9,169.00 | 100,448 |
| 13 Mar 2024 | 9,307.50 | 9,356.50 | 8,995.00 | 9,035.50 | 9,035.50 | 102,461 |
| 12 Mar 2024 | 8,860.00 | 9,576.00 | 8,770.00 | 9,313.50 | 9,313.50 | 96,164 |
| 11 Mar 2024 | 9,101.00 | 9,176.50 | 8,795.00 | 8,839.00 | 8,839.00 | 79,604 |
| 08 Mar 2024 | 8,700.00 | 9,078.50 | 8,670.00 | 9,033.50 | 9,033.50 | 118,518 |
| 07 Mar 2024 | 8,700.50 | 8,813.50 | 8,580.00 | 8,761.00 | 8,761.00 | 107,290 |
| 06 Mar 2024 | 8,931.00 | 8,990.00 | 8,525.00 | 8,654.50 | 8,654.50 | 94,645 |
| 05 Mar 2024 | 9,205.00 | 9,205.00 | 8,860.00 | 8,893.00 | 8,893.00 | 85,151 |
| 04 Mar 2024 | 9,820.00 | 9,820.00 | 9,180.00 | 9,345.00 | 9,345.00 | 112,010 |
| 01 Mar 2024 | 9,526.00 | 9,832.00 | 9,487.00 | 9,788.50 | 9,788.50 | 91,590 |
| 29 Feb 2024 | 9,650.00 | 9,910.00 | 9,564.00 | 9,654.00 | 9,654.00 | 53,780 |
| 28 Feb 2024 | 9,950.00 | 10,170.00 | 9,619.50 | 9,687.00 | 9,687.00 | 62,508 |
| 27 Feb 2024 | 9,995.50 | 10,024.50 | 9,794.00 | 9,978.50 | 9,978.50 | 68,918 |
| 26 Feb 2024 | 10,180.00 | 10,450.00 | 9,845.50 | 9,967.50 | 9,967.50 | 67,776 |
| 23 Feb 2024 | 10,127.00 | 10,300.00 | 9,901.00 | 10,172.00 | 10,172.00 | 71,408 |
| 22 Feb 2024 | 10,156.50 | 10,380.50 | 9,899.50 | 10,112.00 | 10,112.00 | 106,157 |
| 21 Feb 2024 | 10,180.00 | 10,316.50 | 10,031.00 | 10,087.00 | 10,087.00 | 84,604 |
| 20 Feb 2024 | 10,398.00 | 10,627.00 | 10,030.50 | 10,249.00 | 10,249.00 | 100,033 |
| 19 Feb 2024 | 10,133.00 | 10,460.00 | 9,830.50 | 10,369.00 | 10,369.00 | 37,397 |
| 16 Feb 2024 | 10,500.00 | 10,700.00 | 9,761.00 | 10,116.50 | 10,116.50 | 94,225 |
| 15 Feb 2024 | 10,800.00 | 10,974.00 | 10,463.00 | 10,506.50 | 10,506.50 | 100,213 |
| 14 Feb 2024 | 11,700.00 | 11,700.00 | 10,701.50 | 10,780.50 | 10,780.50 | 192,481 |
| 09 Feb 2024 | 11,885.00 | 11,989.50 | 11,590.50 | 11,661.00 | 11,661.00 | 78,255 |
| 09 Feb 2024 | 0.012 Dividend | |||||
| 08 Feb 2024 | 12,000.00 | 12,133.00 | 11,730.00 | 11,769.50 | 11,769.49 | 73,820 |
| 07 Feb 2024 | 12,000.00 | 12,324.50 | 11,851.50 | 11,987.00 | 11,986.99 | 60,776 |
| 06 Feb 2024 | 12,216.00 | 12,216.00 | 11,781.00 | 11,799.50 | 11,799.49 | 83,335 |
| 05 Feb 2024 | 12,250.00 | 12,400.00 | 11,950.00 | 12,121.50 | 12,121.49 | 95,254 |
| 02 Feb 2024 | 11,780.00 | 12,254.00 | 11,500.00 | 12,002.50 | 12,002.49 | 111,722 |
| 01 Feb 2024 | 11,600.00 | 12,068.50 | 11,450.00 | 12,031.00 | 12,030.99 | 71,920 |
| 31 Jan 2024 | 12,000.00 | 12,041.50 | 11,402.00 | 11,557.50 | 11,557.49 | 83,851 |
| 30 Jan 2024 | 12,105.00 | 12,275.00 | 11,800.00 | 11,924.50 | 11,924.49 | 106,131 |
| 29 Jan 2024 | 11,997.50 | 12,133.00 | 11,879.00 | 12,103.00 | 12,102.99 | 123,763 |
| 26 Jan 2024 | 12,500.00 | 12,650.00 | 11,820.00 | 11,997.50 | 11,997.49 | 58,520 |
| 25 Jan 2024 | 12,798.50 | 13,184.50 | 12,390.00 | 12,424.00 | 12,423.99 | 57,113 |
| 24 Jan 2024 | 12,550.00 | 12,950.00 | 12,270.00 | 12,697.50 | 12,697.49 | 54,161 |
| 23 Jan 2024 | 25,466.00 | 25,900.00 | 24,869.50 | 25,100.00 | 25,099.97 | 28,899 |
| 22 Jan 2024 | 25,105.00 | 25,500.00 | 25,100.00 | 25,414.50 | 25,414.47 | 67,816 |
| 19 Jan 2024 | 24,351.00 | 25,098.00 | 24,159.00 | 25,035.00 | 25,034.97 | 72,433 |
| 18 Jan 2024 | 23,300.00 | 24,717.00 | 23,300.00 | 24,281.50 | 24,281.47 | 93,380 |
| 17 Jan 2024 | 22,170.00 | 23,458.50 | 22,000.00 | 23,177.50 | 23,177.48 | 63,835 |
| 16 Jan 2024 | 21,670.00 | 22,332.00 | 20,900.00 | 22,202.50 | 22,202.48 | 88,907 |
| 15 Jan 2024 | 21,142.00 | 21,950.00 | 20,580.00 | 21,682.00 | 21,681.98 | 15,431 |
| 12 Jan 2024 | 21,300.00 | 21,800.00 | 20,785.00 | 21,142.00 | 21,141.98 | 52,345 |
| 11 Jan 2024 | 22,200.00 | 22,310.00 | 21,106.50 | 21,291.50 | 21,291.48 | 26,531 |
| 10 Jan 2024 | 22,475.50 | 22,800.00 | 21,765.00 | 22,053.00 | 22,052.98 | 59,211 |
| 09 Jan 2024 | 22,950.00 | 22,950.00 | 21,888.00 | 22,180.50 | 22,180.48 | 59,621 |
| 08 Jan 2024 | 20,737.00 | 22,320.00 | 20,201.00 | 22,278.00 | 22,277.98 | 100,783 |
| 05 Jan 2024 | 19,500.00 | 20,743.50 | 19,371.00 | 20,678.00 | 20,677.98 | 69,591 |
| 04 Jan 2024 | 19,343.00 | 19,900.00 | 19,010.00 | 19,838.00 | 19,837.98 | 68,681 |
| 03 Jan 2024 | 18,370.00 | 19,500.00 | 18,100.00 | 19,343.50 | 19,343.48 | 49,207 |
| 02 Jan 2024 | 18,780.00 | 18,800.00 | 17,960.00 | 18,405.50 | 18,405.48 | 91,613 |
| 29 Dec 2023 | 18,400.00 | 19,406.50 | 17,950.00 | 18,756.00 | 18,755.98 | 60,267 |
| 28 Dec 2023 | 16,890.00 | 18,423.00 | 16,856.50 | 18,240.00 | 18,239.98 | 82,361 |
| 27 Dec 2023 | 17,266.00 | 17,266.00 | 16,731.00 | 16,856.50 | 16,856.48 | 217,786 |
| 26 Dec 2023 | 18,420.50 | 18,420.50 | 17,200.00 | 17,267.00 | 17,266.98 | 197,095 |
| 22 Dec 2023 | 18,438.00 | 18,719.50 | 18,008.00 | 18,284.50 | 18,284.48 | 30,745 |
| 21 Dec 2023 | 18,420.00 | 19,000.00 | 18,104.50 | 18,439.50 | 18,439.48 | 143,248 |
| 20 Dec 2023 | 18,635.00 | 18,790.00 | 17,990.50 | 18,430.00 | 18,429.98 | 97,124 |
| 19 Dec 2023 | 18,620.00 | 19,090.00 | 18,498.00 | 18,608.00 | 18,607.98 | 132,598 |
| 18 Dec 2023 | 19,800.00 | 19,900.00 | 18,290.00 | 18,544.00 | 18,543.98 | 108,355 |
| 15 Dec 2023 | 20,100.00 | 20,108.00 | 19,500.00 | 19,633.50 | 19,633.48 | 96,909 |
| 14 Dec 2023 | 20,000.00 | 20,200.00 | 19,583.50 | 20,107.00 | 20,106.98 | 106,857 |
| 13 Dec 2023 | 21,500.00 | 21,840.00 | 18,601.00 | 19,845.00 | 19,844.98 | 82,689 |
| 12 Dec 2023 | 19,250.00 | 20,300.00 | 18,950.50 | 20,114.00 | 20,113.98 | 45,410 |
| 11 Dec 2023 | 19,500.00 | 20,500.00 | 18,568.00 | 19,316.00 | 19,315.98 | 76,910 |
| 07 Dec 2023 | 18,032.00 | 19,500.00 | 18,000.00 | 19,335.00 | 19,334.98 | 51,713 |
| 06 Dec 2023 | 17,570.00 | 18,150.00 | 17,442.00 | 18,032.00 | 18,031.98 | 49,415 |
| 05 Dec 2023 | 16,561.00 | 17,599.00 | 16,561.00 | 17,479.00 | 17,478.98 | 44,821 |
| 04 Dec 2023 | 17,100.00 | 17,730.00 | 16,401.00 | 16,635.00 | 16,634.98 | 37,717 |
| 01 Dec 2023 | 15,900.00 | 17,430.00 | 15,800.00 | 17,327.50 | 17,327.48 | 42,290 |
| 30 Nov 2023 | 15,600.00 | 15,917.00 | 15,000.00 | 15,770.00 | 15,769.98 | 33,063 |
| 29 Nov 2023 | 16,000.00 | 16,626.00 | 15,500.00 | 15,600.50 | 15,600.48 | 33,782 |
| 28 Nov 2023 | 16,365.50 | 16,453.00 | 15,120.50 | 15,953.50 | 15,953.48 | 43,412 |
| 27 Nov 2023 | 17,853.00 | 17,854.00 | 15,709.50 | 16,365.50 | 16,365.48 | 65,466 |
| 24 Nov 2023 | 18,219.00 | 18,399.00 | 17,292.00 | 17,579.50 | 17,579.48 | 46,416 |
| 23 Nov 2023 | 17,958.50 | 18,350.00 | 17,954.00 | 18,197.00 | 18,196.98 | 13,318 |
| 22 Nov 2023 | 17,100.00 | 18,750.00 | 16,600.00 | 17,954.50 | 17,954.48 | 60,469 |
| 21 Nov 2023 | 17,500.00 | 17,500.00 | 16,192.50 | 16,959.50 | 16,959.48 | 45,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.