Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,129.22 -48.42 (-0.07%) CMC Crypto 200
1,421.83 +7.07 (+0.50%)
PayPal Holdings, Inc. (PYPL.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 8,180.00 | 8,459.00 | 8,180.00 | 8,377.50 | 8,377.50 | 8,154 |
| 19 Apr 2024 | 8,174.00 | 8,300.00 | 8,174.00 | 8,285.00 | 8,285.00 | 8,525 |
| 18 Apr 2024 | 8,365.00 | 8,399.50 | 8,203.50 | 8,244.00 | 8,244.00 | 38,272 |
| 17 Apr 2024 | 8,800.00 | 8,800.00 | 8,312.50 | 8,395.00 | 8,395.00 | 10,884 |
| 16 Apr 2024 | 8,430.00 | 8,638.00 | 8,416.50 | 8,576.00 | 8,576.00 | 10,913 |
| 15 Apr 2024 | 8,430.00 | 8,726.50 | 8,430.00 | 8,487.50 | 8,487.50 | 15,267 |
| 12 Apr 2024 | 8,760.00 | 8,760.00 | 8,418.00 | 8,460.00 | 8,460.00 | 24,830 |
| 11 Apr 2024 | 8,580.00 | 8,677.00 | 8,449.50 | 8,655.00 | 8,655.00 | 359 |
| 10 Apr 2024 | 8,650.00 | 8,650.00 | 8,500.50 | 8,582.00 | 8,582.00 | 10,418 |
| 09 Apr 2024 | 8,600.00 | 8,767.00 | 8,561.00 | 8,753.00 | 8,753.00 | 15,946 |
| 08 Apr 2024 | 8,600.00 | 8,682.50 | 8,506.00 | 8,572.50 | 8,572.50 | 11,447 |
| 05 Apr 2024 | 8,524.00 | 8,600.00 | 8,324.50 | 8,507.50 | 8,507.50 | 12,180 |
| 04 Apr 2024 | 8,750.00 | 8,952.00 | 8,485.00 | 8,510.00 | 8,510.00 | 21,250 |
| 03 Apr 2024 | 8,895.00 | 8,895.00 | 8,658.00 | 8,748.00 | 8,748.00 | 8,444 |
| 27 Mar 2024 | 9,250.00 | 9,260.00 | 8,965.00 | 9,032.50 | 9,032.50 | 8,720 |
| 26 Mar 2024 | 8,819.50 | 9,304.00 | 8,819.50 | 9,165.50 | 9,165.50 | 22,029 |
| 25 Mar 2024 | 8,950.00 | 9,089.00 | 8,878.00 | 8,924.50 | 8,924.50 | 20,288 |
| 22 Mar 2024 | 9,079.00 | 9,222.00 | 8,860.00 | 8,913.00 | 8,913.00 | 14,637 |
| 21 Mar 2024 | 8,926.00 | 9,244.00 | 8,926.00 | 9,079.50 | 9,079.50 | 22,276 |
| 20 Mar 2024 | 8,500.00 | 8,963.50 | 8,500.00 | 8,925.50 | 8,925.50 | 33,979 |
| 19 Mar 2024 | 8,660.00 | 8,660.00 | 8,417.50 | 8,510.50 | 8,510.50 | 36,736 |
| 18 Mar 2024 | 8,450.00 | 8,685.00 | 8,450.00 | 8,642.50 | 8,642.50 | 16,338 |
| 15 Mar 2024 | 8,359.00 | 8,458.50 | 8,205.00 | 8,444.50 | 8,444.50 | 19,458 |
| 14 Mar 2024 | 8,205.00 | 8,513.50 | 8,205.00 | 8,330.50 | 8,330.50 | 24,828 |
| 13 Mar 2024 | 8,065.00 | 8,575.00 | 8,065.00 | 8,230.00 | 8,230.00 | 12,581 |
| 12 Mar 2024 | 7,680.00 | 8,250.50 | 7,620.00 | 8,055.00 | 8,055.00 | 10,096 |
| 11 Mar 2024 | 7,785.00 | 7,871.00 | 7,622.00 | 7,674.00 | 7,674.00 | 9,648 |
| 08 Mar 2024 | 7,570.00 | 7,790.00 | 7,300.00 | 7,760.00 | 7,760.00 | 15,420 |
| 07 Mar 2024 | 7,465.00 | 7,606.50 | 7,405.50 | 7,561.00 | 7,561.00 | 11,631 |
| 06 Mar 2024 | 7,600.00 | 7,899.50 | 7,150.00 | 7,438.50 | 7,438.50 | 11,866 |
| 05 Mar 2024 | 7,983.00 | 8,066.00 | 7,570.50 | 7,599.00 | 7,599.00 | 8,922 |
| 04 Mar 2024 | 8,499.00 | 8,499.00 | 7,798.50 | 7,940.50 | 7,940.50 | 29,218 |
| 01 Mar 2024 | 8,100.00 | 8,397.00 | 8,082.00 | 8,260.50 | 8,260.50 | 12,151 |
| 29 Feb 2024 | 8,055.00 | 8,364.50 | 8,006.00 | 8,043.00 | 8,043.00 | 19,454 |
| 28 Feb 2024 | 8,182.00 | 8,550.00 | 8,007.50 | 8,058.50 | 8,058.50 | 12,243 |
| 27 Feb 2024 | 8,165.00 | 8,235.00 | 8,082.50 | 8,207.50 | 8,207.50 | 16,885 |
| 26 Feb 2024 | 8,100.00 | 8,391.00 | 7,952.00 | 8,157.00 | 8,157.00 | 21,427 |
| 23 Feb 2024 | 8,000.00 | 8,399.00 | 7,909.00 | 8,243.00 | 8,243.00 | 30,547 |
| 22 Feb 2024 | 8,000.00 | 8,152.00 | 7,300.00 | 8,000.50 | 8,000.50 | 15,354 |
| 21 Feb 2024 | 8,254.00 | 8,279.50 | 7,945.00 | 7,997.00 | 7,997.00 | 17,821 |
| 20 Feb 2024 | 8,605.00 | 8,605.00 | 8,158.50 | 8,264.50 | 8,264.50 | 15,205 |
| 19 Feb 2024 | 8,200.00 | 8,699.00 | 7,851.00 | 8,606.00 | 8,606.00 | 4,592 |
| 16 Feb 2024 | 8,685.50 | 8,685.50 | 8,080.00 | 8,219.50 | 8,219.50 | 27,165 |
| 15 Feb 2024 | 8,800.00 | 8,890.00 | 8,565.00 | 8,613.00 | 8,613.00 | 10,853 |
| 14 Feb 2024 | 9,202.00 | 9,207.00 | 8,433.00 | 8,640.50 | 8,640.50 | 30,505 |
| 09 Feb 2024 | 9,000.00 | 9,155.00 | 8,811.00 | 9,079.00 | 9,079.00 | 34,737 |
| 08 Feb 2024 | 9,560.00 | 9,560.00 | 8,760.00 | 8,811.50 | 8,811.50 | 126,607 |
| 07 Feb 2024 | 10,100.00 | 10,423.50 | 9,994.00 | 10,063.00 | 10,063.00 | 28,189 |
| 06 Feb 2024 | 9,980.00 | 10,083.00 | 9,800.00 | 9,940.00 | 9,940.00 | 36,683 |
| 05 Feb 2024 | 10,101.00 | 10,290.00 | 9,871.00 | 9,988.50 | 9,988.50 | 15,285 |
| 02 Feb 2024 | 9,989.00 | 10,227.00 | 9,850.00 | 10,040.50 | 10,040.50 | 24,196 |
| 01 Feb 2024 | 9,770.00 | 10,016.00 | 9,514.00 | 9,952.00 | 9,952.00 | 16,134 |
| 31 Jan 2024 | 10,204.00 | 10,204.00 | 9,555.00 | 9,800.00 | 9,800.00 | 22,000 |
| 30 Jan 2024 | 10,088.00 | 10,245.00 | 9,820.00 | 10,218.00 | 10,218.00 | 15,192 |
| 29 Jan 2024 | 9,500.00 | 10,088.00 | 9,450.50 | 10,012.00 | 10,012.00 | 26,458 |
| 26 Jan 2024 | 9,526.00 | 9,814.50 | 9,402.00 | 9,666.00 | 9,666.00 | 19,697 |
| 25 Jan 2024 | 10,257.00 | 10,570.00 | 9,557.00 | 9,721.50 | 9,721.50 | 35,880 |
| 24 Jan 2024 | 10,385.00 | 10,689.00 | 10,175.00 | 10,298.00 | 10,298.00 | 34,787 |
| 23 Jan 2024 | 10,451.00 | 10,798.00 | 10,380.50 | 10,408.00 | 10,408.00 | 24,182 |
| 22 Jan 2024 | 11,001.50 | 11,598.50 | 10,000.00 | 10,421.00 | 10,421.00 | 92,269 |
| 19 Jan 2024 | 10,000.00 | 10,829.50 | 10,000.00 | 10,806.00 | 10,806.00 | 101,366 |
| 18 Jan 2024 | 9,500.00 | 10,049.50 | 9,500.00 | 9,923.50 | 9,923.50 | 16,291 |
| 17 Jan 2024 | 9,000.00 | 9,499.00 | 8,725.00 | 9,385.00 | 9,385.00 | 17,296 |
| 16 Jan 2024 | 8,880.00 | 9,220.00 | 8,450.00 | 8,883.50 | 8,883.50 | 23,271 |
| 15 Jan 2024 | 8,700.00 | 9,000.00 | 8,365.00 | 8,851.00 | 8,851.00 | 6,482 |
| 12 Jan 2024 | 8,800.00 | 8,956.50 | 8,062.00 | 8,695.00 | 8,695.00 | 9,074 |
| 11 Jan 2024 | 9,086.00 | 9,138.00 | 8,544.00 | 8,850.00 | 8,850.00 | 6,665 |
| 10 Jan 2024 | 9,243.00 | 9,485.00 | 8,943.00 | 9,085.50 | 9,085.50 | 11,433 |
| 09 Jan 2024 | 9,230.00 | 9,466.50 | 9,101.00 | 9,219.00 | 9,219.00 | 15,065 |
| 08 Jan 2024 | 8,600.00 | 9,257.00 | 8,500.00 | 9,227.00 | 9,227.00 | 16,138 |
| 05 Jan 2024 | 8,000.00 | 8,550.00 | 7,750.00 | 8,520.50 | 8,520.50 | 23,646 |
| 04 Jan 2024 | 7,650.00 | 7,966.50 | 7,501.00 | 7,960.00 | 7,960.00 | 15,997 |
| 03 Jan 2024 | 7,600.00 | 7,750.00 | 7,289.00 | 7,704.00 | 7,704.00 | 29,381 |
| 02 Jan 2024 | 7,480.00 | 7,704.00 | 7,300.00 | 7,701.50 | 7,701.50 | 14,603 |
| 29 Dec 2023 | 7,390.50 | 7,736.50 | 7,223.00 | 7,485.50 | 7,485.50 | 12,821 |
| 28 Dec 2023 | 6,806.50 | 7,505.50 | 6,775.00 | 7,440.00 | 7,440.00 | 20,235 |
| 27 Dec 2023 | 7,025.00 | 7,198.00 | 6,670.50 | 6,772.50 | 6,772.50 | 16,490 |
| 26 Dec 2023 | 7,300.00 | 7,665.00 | 6,947.50 | 7,023.00 | 7,023.00 | 16,109 |
| 22 Dec 2023 | 7,405.00 | 7,487.00 | 7,193.50 | 7,271.00 | 7,271.00 | 6,662 |
| 21 Dec 2023 | 7,200.00 | 7,520.00 | 6,942.50 | 7,348.00 | 7,348.00 | 17,817 |
| 20 Dec 2023 | 7,450.00 | 7,557.00 | 7,250.00 | 7,330.00 | 7,330.00 | 21,371 |
| 19 Dec 2023 | 7,320.00 | 7,630.00 | 7,154.00 | 7,423.00 | 7,423.00 | 13,604 |
| 18 Dec 2023 | 7,600.00 | 7,709.50 | 7,101.00 | 7,311.00 | 7,311.00 | 13,117 |
| 15 Dec 2023 | 7,700.50 | 7,800.00 | 7,362.50 | 7,629.50 | 7,629.50 | 11,537 |
| 14 Dec 2023 | 7,701.00 | 7,980.00 | 7,550.00 | 7,785.50 | 7,785.50 | 20,295 |
| 13 Dec 2023 | 7,700.00 | 8,216.00 | 6,981.50 | 7,700.50 | 7,700.50 | 9,776 |
| 12 Dec 2023 | 7,468.00 | 7,768.00 | 7,237.00 | 7,611.00 | 7,611.00 | 12,910 |
| 11 Dec 2023 | 7,300.00 | 7,776.00 | 7,168.50 | 7,309.50 | 7,309.50 | 9,276 |
| 07 Dec 2023 | 7,050.50 | 7,350.00 | 6,726.50 | 7,269.00 | 7,269.00 | 28,945 |
| 06 Dec 2023 | 6,500.00 | 7,071.00 | 6,500.00 | 7,051.00 | 7,051.00 | 40,231 |
| 05 Dec 2023 | 6,640.00 | 7,396.00 | 6,300.50 | 6,577.00 | 6,577.00 | 38,073 |
| 04 Dec 2023 | 6,800.00 | 6,950.00 | 6,484.00 | 6,614.00 | 6,614.00 | 20,056 |
| 01 Dec 2023 | 6,249.00 | 6,800.00 | 6,046.00 | 6,768.00 | 6,768.00 | 37,731 |
| 30 Nov 2023 | 6,000.00 | 6,300.00 | 5,735.00 | 6,300.00 | 6,300.00 | 17,548 |
| 29 Nov 2023 | 6,116.00 | 6,525.50 | 5,981.50 | 6,028.00 | 6,028.00 | 9,602 |
| 28 Nov 2023 | 6,030.00 | 6,200.00 | 5,666.00 | 6,178.50 | 6,178.50 | 14,625 |
| 27 Nov 2023 | 6,350.00 | 6,465.00 | 5,861.00 | 6,022.50 | 6,022.50 | 17,812 |
| 24 Nov 2023 | 6,700.00 | 6,800.00 | 6,300.00 | 6,465.00 | 6,465.00 | 9,107 |
| 23 Nov 2023 | 6,590.00 | 6,898.50 | 6,500.00 | 6,674.00 | 6,674.00 | 4,715 |
| 22 Nov 2023 | 6,040.00 | 6,810.00 | 5,910.00 | 6,549.00 | 6,549.00 | 8,874 |
| *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.