Singapore markets closed
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,093.01 -956.07 (-4.54%) CMC Crypto 200
435.18 -14.88 (-3.31%)
Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 190.00 | 194.00 | 183.00 | 185.00 | 185.00 | 209,436 |
| 27 Jun 2022 | 190.00 | 192.75 | 184.00 | 190.00 | 190.00 | 175,536 |
| 24 Jun 2022 | 188.00 | 193.00 | 184.00 | 192.00 | 192.00 | 221,552 |
| 23 Jun 2022 | 182.00 | 186.00 | 177.00 | 185.75 | 185.75 | 132,995 |
| 22 Jun 2022 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | 252,536 |
| 21 Jun 2022 | 180.00 | 186.75 | 179.50 | 181.75 | 181.75 | 282,014 |
| 16 Jun 2022 | 174.50 | 175.25 | 171.00 | 173.50 | 173.50 | 222,168 |
| 15 Jun 2022 | 172.00 | 181.50 | 172.00 | 179.50 | 179.50 | 344,635 |
| 14 Jun 2022 | 174.75 | 174.75 | 166.75 | 171.75 | 171.75 | 136,637 |
| 13 Jun 2022 | 169.25 | 175.50 | 166.00 | 174.00 | 174.00 | 237,957 |
| 10 Jun 2022 | 171.25 | 175.50 | 165.50 | 174.75 | 174.75 | 366,797 |
| 09 Jun 2022 | 178.00 | 180.00 | 175.00 | 178.50 | 178.50 | 233,797 |
| 08 Jun 2022 | 182.25 | 183.00 | 175.00 | 177.75 | 177.75 | 171,294 |
| 07 Jun 2022 | 181.00 | 183.25 | 175.00 | 181.25 | 181.25 | 131,345 |
| 06 Jun 2022 | 185.50 | 190.00 | 180.50 | 182.75 | 182.75 | 311,209 |
| 06 Jun 2022 | 2880:144 Stock split | |||||
| 03 Jun 2022 | 181.02 | 181.02 | 175.50 | 178.30 | 178.30 | 243,740 |
| 02 Jun 2022 | 176.45 | 183.00 | 176.45 | 182.32 | 182.32 | 239,900 |
| 01 Jun 2022 | 182.40 | 183.50 | 176.25 | 179.50 | 179.50 | 428,300 |
| 31 May 2022 | 173.60 | 179.48 | 170.63 | 176.07 | 176.07 | 648,760 |
| 30 May 2022 | 170.00 | 174.93 | 169.50 | 173.07 | 173.07 | 50,420 |
| 27 May 2022 | 168.88 | 170.00 | 166.68 | 169.70 | 169.70 | 300,880 |
| 26 May 2022 | 157.50 | 166.50 | 157.50 | 165.57 | 165.57 | 324,840 |
| 26 May 2022 | 2880:144 Stock split | |||||
| 24 May 2022 | 151.85 | 155.13 | 150.00 | 154.07 | 154.07 | 298,160 |
| 23 May 2022 | 155.80 | 158.45 | 152.00 | 157.00 | 157.00 | 190,480 |
| 20 May 2022 | 159.75 | 160.60 | 153.75 | 156.80 | 156.80 | 208,140 |
| 19 May 2022 | 159.75 | 161.88 | 156.85 | 157.85 | 157.85 | 181,400 |
| 17 May 2022 | 165.20 | 169.60 | 164.27 | 168.90 | 168.90 | 227,860 |
| 16 May 2022 | 164.75 | 166.85 | 162.50 | 164.63 | 164.63 | 162,200 |
| 13 May 2022 | 160.25 | 169.50 | 159.50 | 167.18 | 167.18 | 333,900 |
| 12 May 2022 | 150.30 | 160.00 | 150.30 | 155.68 | 155.68 | 648,540 |
| 11 May 2022 | 158.40 | 158.48 | 150.75 | 152.43 | 152.43 | 263,980 |
| 10 May 2022 | 159.95 | 161.00 | 154.35 | 157.80 | 157.80 | 264,280 |
| 09 May 2022 | 164.05 | 164.50 | 155.32 | 156.02 | 156.02 | 258,860 |
| 06 May 2022 | 164.75 | 171.30 | 161.73 | 167.48 | 167.48 | 293,700 |
| 05 May 2022 | 172.90 | 173.00 | 165.60 | 166.20 | 166.20 | 379,900 |
| 04 May 2022 | 177.50 | 179.55 | 171.85 | 178.45 | 178.45 | 329,820 |
| 03 May 2022 | 183.75 | 185.00 | 177.50 | 178.45 | 178.45 | 416,220 |
| 02 May 2022 | 175.00 | 182.40 | 174.48 | 181.57 | 181.57 | 600,600 |
| 29 Apr 2022 | 197.18 | 197.18 | 175.32 | 177.45 | 177.45 | 966,240 |
| 28 Apr 2022 | 205.60 | 210.20 | 203.15 | 207.55 | 207.55 | 271,680 |
| 27 Apr 2022 | 208.35 | 210.88 | 200.25 | 202.05 | 202.05 | 461,440 |
| 26 Apr 2022 | 210.07 | 210.07 | 202.23 | 208.25 | 208.25 | 189,920 |
| 25 Apr 2022 | 209.10 | 213.45 | 205.75 | 212.23 | 212.23 | 161,460 |
| 22 Apr 2022 | 209.15 | 214.38 | 207.98 | 210.77 | 210.77 | 173,840 |
| 21 Apr 2022 | 210.50 | 212.35 | 208.52 | 209.35 | 209.35 | 235,400 |
| 20 Apr 2022 | 205.00 | 210.40 | 203.77 | 209.48 | 209.48 | 220,520 |
| 19 Apr 2022 | 200.00 | 210.32 | 200.00 | 206.77 | 206.77 | 109,980 |
| 18 Apr 2022 | 204.35 | 204.57 | 196.25 | 199.68 | 199.68 | 232,160 |
| 13 Apr 2022 | 199.40 | 206.70 | 195.93 | 206.13 | 206.13 | 75,740 |
| 12 Apr 2022 | 200.10 | 206.45 | 199.95 | 200.93 | 200.93 | 82,240 |
| 11 Apr 2022 | 200.00 | 204.00 | 199.15 | 200.05 | 200.05 | 114,220 |
| 08 Apr 2022 | 210.00 | 210.00 | 203.60 | 204.20 | 204.20 | 122,300 |
| 07 Apr 2022 | 208.50 | 210.55 | 204.25 | 209.55 | 209.55 | 125,140 |
| 06 Apr 2022 | 212.50 | 212.50 | 207.30 | 208.88 | 208.88 | 204,400 |
| 05 Apr 2022 | 220.00 | 222.45 | 215.40 | 215.82 | 215.82 | 175,960 |
| 04 Apr 2022 | 216.25 | 225.00 | 216.25 | 222.48 | 222.48 | 129,300 |
| 01 Apr 2022 | 217.85 | 219.50 | 213.45 | 214.95 | 214.95 | 90,120 |
| 31 Mar 2022 | 221.85 | 223.05 | 217.68 | 217.85 | 217.85 | 120,160 |
| 30 Mar 2022 | 226.25 | 227.50 | 221.45 | 221.93 | 221.93 | 164,620 |
| 29 Mar 2022 | 232.50 | 233.60 | 225.75 | 226.25 | 226.25 | 220,760 |
| 28 Mar 2022 | 230.25 | 234.13 | 228.25 | 230.30 | 230.30 | 101,560 |
| 25 Mar 2022 | 228.10 | 230.38 | 225.45 | 228.90 | 228.90 | 139,000 |
| 23 Mar 2022 | 230.00 | 231.95 | 224.90 | 228.13 | 228.13 | 395,880 |
| 22 Mar 2022 | 221.32 | 230.05 | 221.32 | 229.20 | 229.20 | 188,140 |
| 21 Mar 2022 | 218.50 | 222.48 | 215.52 | 220.90 | 220.90 | 145,060 |
| 18 Mar 2022 | 214.00 | 218.80 | 213.05 | 218.43 | 218.43 | 171,520 |
| 17 Mar 2022 | 210.00 | 214.00 | 206.73 | 213.38 | 213.38 | 233,080 |
| 16 Mar 2022 | 194.82 | 210.00 | 194.82 | 206.25 | 206.25 | 179,200 |
| 15 Mar 2022 | 186.68 | 194.88 | 186.68 | 193.38 | 193.38 | 103,480 |
| 14 Mar 2022 | 191.55 | 194.80 | 183.85 | 185.30 | 185.30 | 165,980 |
| 11 Mar 2022 | 197.60 | 199.73 | 193.63 | 195.02 | 195.02 | 220,040 |
| 10 Mar 2022 | 192.55 | 198.48 | 192.55 | 197.02 | 197.02 | 380,660 |
| 09 Mar 2022 | 190.05 | 193.40 | 185.68 | 186.95 | 186.95 | 210,720 |
| 08 Mar 2022 | 192.50 | 194.48 | 185.52 | 189.40 | 189.40 | 222,080 |
| 07 Mar 2022 | 200.45 | 204.00 | 190.68 | 191.10 | 191.10 | 237,460 |
| 04 Mar 2022 | 206.85 | 206.90 | 200.00 | 202.95 | 202.95 | 97,120 |
| 03 Mar 2022 | 213.50 | 216.07 | 206.57 | 206.88 | 206.88 | 124,120 |
| 02 Mar 2022 | 212.93 | 213.50 | 208.73 | 213.45 | 213.45 | 156,280 |
| 25 Feb 2022 | 222.00 | 222.00 | 210.98 | 213.02 | 213.02 | 184,540 |
| 24 Feb 2022 | 199.50 | 212.50 | 192.82 | 210.65 | 210.65 | 401,260 |
| 23 Feb 2022 | 209.95 | 214.13 | 205.13 | 205.45 | 205.45 | 158,300 |
| 22 Feb 2022 | 214.90 | 219.00 | 204.10 | 207.35 | 207.35 | 206,420 |
| 21 Feb 2022 | 215.00 | 217.50 | 212.50 | 213.00 | 213.00 | 46,520 |
| 18 Feb 2022 | 227.50 | 227.50 | 212.50 | 219.07 | 219.07 | 175,920 |
| 17 Feb 2022 | 230.00 | 235.13 | 226.77 | 227.50 | 227.50 | 105,360 |
| 16 Feb 2022 | 228.80 | 232.27 | 226.75 | 230.40 | 230.40 | 80,320 |
| 15 Feb 2022 | 236.23 | 236.23 | 228.52 | 229.43 | 229.43 | 194,700 |
| 14 Feb 2022 | 229.65 | 235.00 | 224.40 | 230.88 | 230.88 | 236,100 |
| 11 Feb 2022 | 237.50 | 238.95 | 228.00 | 228.68 | 228.68 | 307,940 |
| 10 Feb 2022 | 237.82 | 238.45 | 228.90 | 230.25 | 230.25 | 146,460 |
| 09 Feb 2022 | 243.75 | 245.30 | 237.88 | 238.70 | 238.70 | 166,860 |
| 08 Feb 2022 | 243.20 | 243.20 | 235.88 | 240.20 | 240.20 | 131,160 |
| 07 Feb 2022 | 244.50 | 249.32 | 240.50 | 243.02 | 243.02 | 336,440 |
| 04 Feb 2022 | 237.48 | 246.38 | 231.32 | 243.98 | 243.98 | 909,800 |
| 03 Feb 2022 | 223.40 | 223.40 | 212.05 | 213.32 | 213.32 | 738,700 |
| 02 Feb 2022 | 235.15 | 240.00 | 227.15 | 228.95 | 228.95 | 300,140 |
| 01 Feb 2022 | 232.50 | 234.57 | 230.85 | 232.23 | 232.23 | 145,040 |
| 31 Jan 2022 | 225.00 | 232.05 | 223.63 | 230.82 | 230.82 | 225,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
