Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,013.09 -14.21 (-0.07%) CMC Crypto 200
456.11 -7.01 (-1.51%)
Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 263.00 | 263.00 | 253.00 | 257.00 | 257.00 | 115,232 |
| 05 Oct 2022 | 259.50 | 263.50 | 253.00 | 260.00 | 260.00 | 164,423 |
| 04 Oct 2022 | 252.50 | 264.00 | 252.50 | 260.00 | 260.00 | 174,990 |
| 03 Oct 2022 | 243.00 | 251.00 | 239.25 | 246.25 | 246.25 | 112,632 |
| 30 Sept 2022 | 242.00 | 249.75 | 241.25 | 244.75 | 244.75 | 82,210 |
| 29 Sept 2022 | 245.50 | 247.75 | 238.25 | 245.00 | 245.00 | 63,052 |
| 28 Sept 2022 | 240.75 | 251.50 | 240.00 | 250.50 | 250.50 | 68,232 |
| 27 Sept 2022 | 249.00 | 251.00 | 237.75 | 242.25 | 242.25 | 104,493 |
| 26 Sept 2022 | 248.50 | 254.00 | 244.00 | 248.75 | 248.75 | 168,313 |
| 23 Sept 2022 | 250.50 | 253.00 | 242.00 | 245.50 | 245.50 | 88,420 |
| 22 Sept 2022 | 252.00 | 258.00 | 246.50 | 256.00 | 256.00 | 75,886 |
| 21 Sept 2022 | 252.50 | 261.50 | 250.00 | 254.50 | 254.50 | 121,832 |
| 20 Sept 2022 | 260.00 | 263.00 | 253.00 | 256.00 | 256.00 | 147,991 |
| 19 Sept 2022 | 256.00 | 264.00 | 254.00 | 263.00 | 263.00 | 155,086 |
| 16 Sept 2022 | 251.00 | 259.50 | 248.00 | 256.00 | 256.00 | 328,512 |
| 15 Sept 2022 | 253.00 | 261.00 | 250.00 | 259.50 | 259.50 | 198,590 |
| 14 Sept 2022 | 245.00 | 253.00 | 245.00 | 252.50 | 252.50 | 149,034 |
| 13 Sept 2022 | 255.50 | 255.50 | 243.50 | 245.25 | 245.25 | 214,312 |
| 12 Sept 2022 | 261.00 | 266.00 | 260.00 | 264.00 | 264.00 | 174,547 |
| 09 Sept 2022 | 260.00 | 263.00 | 257.00 | 260.50 | 260.50 | 120,467 |
| 08 Sept 2022 | 254.00 | 257.50 | 246.50 | 257.00 | 257.00 | 196,440 |
| 07 Sept 2022 | 251.00 | 255.00 | 246.75 | 253.50 | 253.50 | 117,246 |
| 06 Sept 2022 | 248.00 | 251.00 | 244.00 | 248.25 | 248.25 | 119,355 |
| 05 Sept 2022 | 260.00 | 260.00 | 242.25 | 248.25 | 248.25 | 50,515 |
| 01 Sept 2022 | 260.00 | 261.00 | 251.00 | 255.50 | 255.50 | 144,735 |
| 31 Aug 2022 | 264.00 | 269.50 | 257.00 | 261.50 | 261.50 | 156,724 |
| 30 Aug 2022 | 265.00 | 267.50 | 257.00 | 264.00 | 264.00 | 179,688 |
| 29 Aug 2022 | 262.00 | 268.00 | 259.00 | 265.00 | 265.00 | 173,676 |
| 26 Aug 2022 | 280.00 | 283.00 | 265.00 | 268.50 | 268.50 | 177,548 |
| 25 Aug 2022 | 278.50 | 287.00 | 277.00 | 280.00 | 280.00 | 152,268 |
| 24 Aug 2022 | 275.00 | 284.00 | 273.00 | 278.50 | 278.50 | 141,335 |
| 23 Aug 2022 | 276.50 | 281.50 | 273.00 | 277.00 | 277.00 | 120,170 |
| 22 Aug 2022 | 278.00 | 283.00 | 273.00 | 274.50 | 274.50 | 102,968 |
| 19 Aug 2022 | 287.00 | 291.00 | 282.00 | 286.50 | 286.50 | 253,738 |
| 18 Aug 2022 | 281.50 | 291.00 | 277.00 | 288.50 | 288.50 | 343,390 |
| 17 Aug 2022 | 280.00 | 286.00 | 273.00 | 281.50 | 281.50 | 225,798 |
| 16 Aug 2022 | 282.00 | 287.00 | 276.50 | 282.50 | 282.50 | 753,126 |
| 12 Aug 2022 | 277.00 | 284.00 | 275.00 | 282.00 | 282.00 | 267,507 |
| 11 Aug 2022 | 284.00 | 287.50 | 275.50 | 277.00 | 277.00 | 672,555 |
| 10 Aug 2022 | 284.00 | 286.00 | 278.50 | 285.50 | 285.50 | 309,034 |
| 09 Aug 2022 | 273.50 | 279.50 | 267.00 | 276.00 | 276.00 | 281,995 |
| 08 Aug 2022 | 281.00 | 287.50 | 267.00 | 276.00 | 276.00 | 156,993 |
| 05 Aug 2022 | 290.50 | 294.50 | 275.00 | 277.00 | 277.00 | 256,282 |
| 04 Aug 2022 | 285.00 | 294.50 | 273.50 | 290.00 | 290.00 | 347,202 |
| 03 Aug 2022 | 269.00 | 283.50 | 269.00 | 281.50 | 281.50 | 3,722,521 |
| 02 Aug 2022 | 266.00 | 274.50 | 258.00 | 268.00 | 268.00 | 434,135 |
| 01 Aug 2022 | 269.00 | 275.00 | 257.00 | 264.50 | 264.50 | 356,788 |
| 29 Jul 2022 | 295.50 | 300.00 | 264.50 | 266.00 | 266.00 | 723,087 |
| 28 Jul 2022 | 275.00 | 277.50 | 257.50 | 267.00 | 267.00 | 409,407 |
| 27 Jul 2022 | 270.00 | 282.50 | 270.00 | 280.50 | 280.50 | 484,899 |
| 26 Jul 2022 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 367,750 |
| 25 Jul 2022 | 277.00 | 281.50 | 266.00 | 274.00 | 274.00 | 315,057 |
| 22 Jul 2022 | 288.00 | 294.50 | 270.50 | 277.00 | 277.00 | 543,299 |
| 21 Jul 2022 | 267.00 | 294.50 | 267.00 | 287.50 | 287.50 | 390,758 |
| 20 Jul 2022 | 253.00 | 269.50 | 253.00 | 267.00 | 267.00 | 301,438 |
| 19 Jul 2022 | 244.50 | 253.50 | 242.25 | 253.00 | 253.00 | 260,318 |
| 18 Jul 2022 | 241.00 | 245.00 | 238.00 | 240.50 | 240.50 | 221,107 |
| 15 Jul 2022 | 230.00 | 243.00 | 229.00 | 237.25 | 237.25 | 157,528 |
| 14 Jul 2022 | 221.50 | 229.50 | 216.50 | 228.75 | 228.75 | 219,120 |
| 13 Jul 2022 | 219.00 | 225.00 | 215.25 | 224.50 | 224.50 | 317,643 |
| 12 Jul 2022 | 230.00 | 231.00 | 216.25 | 218.75 | 218.75 | 154,378 |
| 11 Jul 2022 | 245.00 | 245.00 | 225.50 | 230.75 | 230.75 | 423,190 |
| 08 Jul 2022 | 238.00 | 245.00 | 231.00 | 243.75 | 243.75 | 466,785 |
| 07 Jul 2022 | 222.50 | 242.00 | 216.00 | 239.75 | 239.75 | 471,941 |
| 06 Jul 2022 | 219.00 | 224.75 | 213.00 | 222.25 | 222.25 | 347,296 |
| 05 Jul 2022 | 209.50 | 220.00 | 202.00 | 219.00 | 219.00 | 829,455 |
| 04 Jul 2022 | 204.00 | 210.00 | 200.25 | 207.25 | 207.25 | 167,201 |
| 01 Jul 2022 | 191.00 | 194.25 | 185.00 | 193.00 | 193.00 | 170,216 |
| 30 Jun 2022 | 182.75 | 191.00 | 175.00 | 189.75 | 189.75 | 910,061 |
| 29 Jun 2022 | 187.50 | 194.00 | 186.50 | 190.75 | 190.75 | 141,278 |
| 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 |
| *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.
