Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,667.60 -25.63 (-0.69%) Dow
29,325.72 -264.69 (-0.89%) Nasdaq
10,858.13 -9.80 (-0.09%) BTC-USD
19,156.66 +197.15 (+1.04%) CMC Crypto 200
440.15 +7.05 (+1.63%)
AT&T Inc. (T.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
As of 04:01PM ART. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 1,642.50 | 1,674.00 | 1,601.00 | 1,609.00 | 1,609.00 | 1,244 |
| 23 Sept 2022 | 1,700.00 | 1,700.00 | 1,649.00 | 1,655.50 | 1,655.50 | 10,947 |
| 22 Sept 2022 | 1,660.00 | 1,704.00 | 1,650.00 | 1,702.50 | 1,702.50 | 4,058 |
| 21 Sept 2022 | 1,675.00 | 1,699.50 | 1,659.00 | 1,663.00 | 1,663.00 | 2,148 |
| 20 Sept 2022 | 1,698.00 | 1,700.50 | 1,641.50 | 1,669.00 | 1,669.00 | 887 |
| 19 Sept 2022 | 1,685.00 | 1,702.00 | 1,659.00 | 1,696.50 | 1,696.50 | 2,307 |
| 16 Sept 2022 | 1,653.00 | 1,687.00 | 1,645.50 | 1,684.00 | 1,684.00 | 2,172 |
| 15 Sept 2022 | 1,586.00 | 1,660.00 | 1,586.00 | 1,653.00 | 1,653.00 | 1,822 |
| 14 Sept 2022 | 1,592.00 | 1,597.00 | 1,564.00 | 1,580.00 | 1,580.00 | 1,636 |
| 13 Sept 2022 | 1,621.00 | 1,625.00 | 1,573.00 | 1,577.00 | 1,577.00 | 1,458 |
| 12 Sept 2022 | 1,613.00 | 1,628.00 | 1,603.50 | 1,621.00 | 1,621.00 | 2,321 |
| 09 Sept 2022 | 1,595.50 | 1,620.50 | 1,594.50 | 1,595.00 | 1,595.00 | 2,923 |
| 08 Sept 2022 | 1,580.50 | 1,605.00 | 1,566.50 | 1,595.50 | 1,595.50 | 3,206 |
| 07 Sept 2022 | 1,601.00 | 1,622.00 | 1,585.00 | 1,592.50 | 1,592.50 | 2,445 |
| 06 Sept 2022 | 1,650.00 | 1,650.00 | 1,592.50 | 1,602.00 | 1,602.00 | 3,150 |
| 05 Sept 2022 | 1,695.00 | 1,697.50 | 1,600.50 | 1,615.00 | 1,615.00 | 1,258 |
| 01 Sept 2022 | 1,740.00 | 1,744.00 | 1,697.00 | 1,697.50 | 1,697.50 | 2,952 |
| 31 Aug 2022 | 1,760.00 | 1,763.50 | 1,720.00 | 1,722.50 | 1,722.50 | 2,160 |
| 30 Aug 2022 | 1,745.00 | 1,760.00 | 1,739.00 | 1,751.00 | 1,751.00 | 897 |
| 29 Aug 2022 | 1,752.00 | 1,752.00 | 1,720.00 | 1,739.50 | 1,739.50 | 2,092 |
| 26 Aug 2022 | 1,778.00 | 1,789.00 | 1,739.50 | 1,753.00 | 1,753.00 | 4,180 |
| 25 Aug 2022 | 1,758.00 | 1,814.00 | 1,740.00 | 1,786.50 | 1,786.50 | 3,730 |
| 24 Aug 2022 | 1,790.00 | 1,805.00 | 1,770.00 | 1,797.50 | 1,797.50 | 12,135 |
| 23 Aug 2022 | 1,810.00 | 1,820.00 | 1,780.00 | 1,802.00 | 1,802.00 | 6,077 |
| 22 Aug 2022 | 1,850.00 | 1,851.00 | 1,796.00 | 1,803.00 | 1,803.00 | 5,262 |
| 19 Aug 2022 | 1,817.00 | 1,856.50 | 1,817.00 | 1,849.50 | 1,849.50 | 11,682 |
| 18 Aug 2022 | 1,770.00 | 1,813.50 | 1,745.50 | 1,806.50 | 1,806.50 | 6,883 |
| 17 Aug 2022 | 1,749.00 | 1,779.50 | 1,730.00 | 1,760.50 | 1,760.50 | 2,865 |
| 16 Aug 2022 | 1,744.00 | 1,770.00 | 1,737.50 | 1,748.50 | 1,748.50 | 10,218 |
| 12 Aug 2022 | 1,710.00 | 1,745.50 | 1,710.00 | 1,744.00 | 1,744.00 | 2,970 |
| 11 Aug 2022 | 1,750.00 | 1,755.00 | 1,717.00 | 1,720.50 | 1,720.50 | 9,613 |
| 10 Aug 2022 | 1,740.00 | 1,759.00 | 1,710.00 | 1,733.50 | 1,733.50 | 4,502 |
| 09 Aug 2022 | 1,755.00 | 1,757.00 | 1,717.50 | 1,741.50 | 1,741.50 | 3,729 |
| 08 Aug 2022 | 1,750.00 | 1,750.00 | 1,685.00 | 1,709.00 | 1,709.00 | 3,233 |
| 05 Aug 2022 | 1,790.00 | 1,792.00 | 1,739.00 | 1,744.00 | 1,744.00 | 2,078 |
| 04 Aug 2022 | 1,749.00 | 1,800.00 | 1,722.00 | 1,791.00 | 1,791.00 | 2,888 |
| 03 Aug 2022 | 1,766.00 | 1,785.00 | 1,744.50 | 1,771.00 | 1,771.00 | 7,250 |
| 02 Aug 2022 | 1,799.50 | 1,799.50 | 1,708.50 | 1,766.00 | 1,766.00 | 57,017 |
| 01 Aug 2022 | 1,820.00 | 1,820.00 | 1,703.00 | 1,764.00 | 1,764.00 | 3,938 |
| 29 Jul 2022 | 1,955.00 | 1,960.00 | 1,780.00 | 1,815.00 | 1,815.00 | 3,738 |
| 28 Jul 2022 | 2,050.00 | 2,066.50 | 1,881.50 | 1,954.50 | 1,954.50 | 6,558 |
| 27 Jul 2022 | 2,038.00 | 2,050.00 | 2,013.00 | 2,040.50 | 2,040.50 | 2,784 |
| 26 Jul 2022 | 2,036.00 | 2,060.50 | 2,007.00 | 2,038.00 | 2,038.00 | 4,154 |
| 25 Jul 2022 | 2,006.00 | 2,045.00 | 1,970.00 | 2,037.50 | 2,037.50 | 4,361 |
| 22 Jul 2022 | 2,105.50 | 2,105.50 | 1,972.00 | 2,005.00 | 2,005.00 | 14,445 |
| 21 Jul 2022 | 1,970.00 | 2,170.00 | 1,940.50 | 2,120.50 | 2,120.50 | 18,155 |
| 20 Jul 2022 | 2,127.00 | 2,146.00 | 2,090.00 | 2,133.50 | 2,133.50 | 5,242 |
| 19 Jul 2022 | 2,091.00 | 2,134.00 | 2,073.50 | 2,133.00 | 2,133.00 | 5,127 |
| 18 Jul 2022 | 2,060.00 | 2,091.50 | 2,044.50 | 2,079.50 | 2,079.50 | 2,778 |
| 15 Jul 2022 | 2,008.00 | 2,063.00 | 2,008.00 | 2,053.00 | 2,053.00 | 1,311 |
| 14 Jul 2022 | 1,961.50 | 2,008.00 | 1,961.50 | 2,003.50 | 2,003.50 | 1,238 |
| 13 Jul 2022 | 1,996.00 | 2,000.00 | 1,948.50 | 1,981.00 | 1,981.00 | 1,793 |
| 12 Jul 2022 | 2,054.50 | 2,088.50 | 1,995.00 | 1,996.00 | 1,996.00 | 8,047 |
| 11 Jul 2022 | 2,050.00 | 2,109.50 | 2,019.00 | 2,059.50 | 2,059.50 | 2,891 |
| 08 Jul 2022 | 2,097.50 | 2,099.00 | 2,008.00 | 2,092.50 | 2,092.50 | 4,448 |
| 08 Jul 2022 | 0.0925 Dividend | |||||
| 07 Jul 2022 | 1,979.00 | 2,100.00 | 1,924.50 | 2,091.50 | 2,091.41 | 5,989 |
| 06 Jul 2022 | 1,940.00 | 1,974.00 | 1,894.50 | 1,967.00 | 1,966.91 | 6,152 |
| 05 Jul 2022 | 1,916.00 | 1,980.00 | 1,823.00 | 1,944.00 | 1,943.91 | 23,640 |
| 04 Jul 2022 | 1,810.00 | 1,919.00 | 1,810.00 | 1,914.00 | 1,913.92 | 5,720 |
| 01 Jul 2022 | 1,787.00 | 1,795.00 | 1,756.00 | 1,791.50 | 1,791.42 | 2,696 |
| 30 Jun 2022 | 1,744.50 | 1,781.00 | 1,744.50 | 1,766.50 | 1,766.42 | 1,726 |
| 29 Jun 2022 | 1,719.50 | 1,757.00 | 1,715.00 | 1,748.00 | 1,747.92 | 5,611 |
| 28 Jun 2022 | 1,701.50 | 1,758.00 | 1,683.00 | 1,715.00 | 1,714.92 | 6,211 |
| 27 Jun 2022 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,689.93 | 3,008 |
| 24 Jun 2022 | 1,646.50 | 1,673.00 | 1,618.50 | 1,659.50 | 1,659.43 | 2,623 |
| 23 Jun 2022 | 1,642.00 | 1,656.00 | 1,567.50 | 1,633.50 | 1,633.43 | 10,167 |
| 22 Jun 2022 | 1,615.00 | 1,636.50 | 1,606.00 | 1,614.00 | 1,613.93 | 2,983 |
| 21 Jun 2022 | 1,565.00 | 1,606.50 | 1,565.00 | 1,600.00 | 1,599.93 | 4,128 |
| 16 Jun 2022 | 1,502.00 | 1,537.00 | 1,493.50 | 1,531.50 | 1,531.43 | 3,880 |
| 15 Jun 2022 | 1,576.00 | 1,589.50 | 1,523.00 | 1,554.00 | 1,553.93 | 2,426 |
| 14 Jun 2022 | 1,584.50 | 1,590.00 | 1,539.00 | 1,558.00 | 1,557.93 | 2,265 |
| 13 Jun 2022 | 1,536.00 | 1,598.50 | 1,521.50 | 1,573.00 | 1,572.93 | 9,229 |
| 10 Jun 2022 | 1,521.00 | 1,578.00 | 1,510.00 | 1,574.50 | 1,574.43 | 8,832 |
| 09 Jun 2022 | 1,480.00 | 1,536.00 | 1,471.50 | 1,528.00 | 1,527.93 | 2,503 |
| 08 Jun 2022 | 1,480.00 | 1,480.00 | 1,462.00 | 1,472.50 | 1,472.43 | 3,173 |
| 07 Jun 2022 | 1,460.00 | 1,481.50 | 1,460.00 | 1,474.50 | 1,474.43 | 2,053 |
| 06 Jun 2022 | 1,471.50 | 1,475.00 | 1,456.00 | 1,461.50 | 1,461.44 | 1,039 |
| 03 Jun 2022 | 1,468.00 | 1,472.00 | 1,439.50 | 1,451.50 | 1,451.44 | 2,370 |
| 02 Jun 2022 | 1,474.00 | 1,482.50 | 1,457.50 | 1,472.50 | 1,472.43 | 9,898 |
| 01 Jun 2022 | 1,500.00 | 1,500.00 | 1,476.50 | 1,490.00 | 1,489.93 | 28,963 |
| 31 May 2022 | 1,499.00 | 1,506.50 | 1,486.00 | 1,491.00 | 1,490.93 | 3,849 |
| 30 May 2022 | 1,536.00 | 1,536.00 | 1,466.50 | 1,499.00 | 1,498.93 | 2,138 |
| 27 May 2022 | 1,528.00 | 1,528.00 | 1,490.00 | 1,510.00 | 1,509.93 | 4,026 |
| 26 May 2022 | 1,522.00 | 1,529.50 | 1,501.00 | 1,519.00 | 1,518.93 | 4,190 |
| 24 May 2022 | 1,475.00 | 1,508.00 | 1,455.00 | 1,502.00 | 1,501.93 | 3,677 |
| 23 May 2022 | 1,433.50 | 1,464.00 | 1,430.50 | 1,462.00 | 1,461.94 | 1,941 |
| 20 May 2022 | 1,420.50 | 1,435.00 | 1,408.00 | 1,426.50 | 1,426.44 | 6,177 |
| 19 May 2022 | 1,421.00 | 1,434.50 | 1,404.00 | 1,408.50 | 1,408.44 | 4,412 |
| 17 May 2022 | 1,446.00 | 1,455.00 | 1,428.50 | 1,450.00 | 1,449.94 | 5,879 |
| 16 May 2022 | 1,397.00 | 1,449.00 | 1,388.00 | 1,441.50 | 1,441.44 | 21,274 |
| 13 May 2022 | 1,365.00 | 1,408.00 | 1,360.00 | 1,404.50 | 1,404.44 | 7,877 |
| 12 May 2022 | 1,339.50 | 1,374.50 | 1,339.50 | 1,368.50 | 1,368.44 | 2,611 |
| 11 May 2022 | 1,345.00 | 1,360.00 | 1,323.00 | 1,338.50 | 1,338.44 | 3,265 |
| 10 May 2022 | 1,369.50 | 1,369.50 | 1,323.50 | 1,346.50 | 1,346.44 | 4,695 |
| 09 May 2022 | 1,399.00 | 1,400.00 | 1,338.50 | 1,340.50 | 1,340.44 | 20,246 |
| 06 May 2022 | 1,360.00 | 1,390.00 | 1,350.50 | 1,390.00 | 1,389.94 | 1,897 |
| 05 May 2022 | 1,400.00 | 1,400.00 | 1,341.00 | 1,359.00 | 1,358.94 | 6,195 |
| 04 May 2022 | 1,350.50 | 1,389.50 | 1,347.00 | 1,363.50 | 1,363.44 | 4,336 |
| 03 May 2022 | 1,341.00 | 1,354.00 | 1,321.00 | 1,343.50 | 1,343.44 | 10,164 |
| *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.
