Singapore markets closed
Straits Times Index
3,139.14 -1.07 (-0.03%) 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
20,158.76 -968.77 (-4.59%) CMC Crypto 200
435.73 -14.33 (-3.18%)
AT&T Inc. (T.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:56PM ART
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 1,701.50 | 1,758.00 | 1,683.00 | 1,715.00 | 1,715.00 | 6,211 |
| 27 Jun 2022 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 3,008 |
| 24 Jun 2022 | 1,646.50 | 1,673.00 | 1,618.50 | 1,659.50 | 1,659.50 | 2,623 |
| 23 Jun 2022 | 1,642.00 | 1,656.00 | 1,567.50 | 1,633.50 | 1,633.50 | 10,167 |
| 22 Jun 2022 | 1,615.00 | 1,636.50 | 1,606.00 | 1,614.00 | 1,614.00 | 2,983 |
| 21 Jun 2022 | 1,565.00 | 1,606.50 | 1,565.00 | 1,600.00 | 1,600.00 | 4,128 |
| 16 Jun 2022 | 1,502.00 | 1,537.00 | 1,493.50 | 1,531.50 | 1,531.50 | 3,880 |
| 15 Jun 2022 | 1,576.00 | 1,589.50 | 1,523.00 | 1,554.00 | 1,554.00 | 2,426 |
| 14 Jun 2022 | 1,584.50 | 1,590.00 | 1,539.00 | 1,558.00 | 1,558.00 | 2,265 |
| 13 Jun 2022 | 1,536.00 | 1,598.50 | 1,521.50 | 1,573.00 | 1,573.00 | 9,229 |
| 10 Jun 2022 | 1,521.00 | 1,578.00 | 1,510.00 | 1,574.50 | 1,574.50 | 8,832 |
| 09 Jun 2022 | 1,480.00 | 1,536.00 | 1,471.50 | 1,528.00 | 1,528.00 | 2,503 |
| 08 Jun 2022 | 1,480.00 | 1,480.00 | 1,462.00 | 1,472.50 | 1,472.50 | 3,173 |
| 07 Jun 2022 | 1,460.00 | 1,481.50 | 1,460.00 | 1,474.50 | 1,474.50 | 2,053 |
| 06 Jun 2022 | 1,471.50 | 1,475.00 | 1,456.00 | 1,461.50 | 1,461.50 | 1,039 |
| 03 Jun 2022 | 1,468.00 | 1,472.00 | 1,439.50 | 1,451.50 | 1,451.50 | 2,370 |
| 02 Jun 2022 | 1,474.00 | 1,482.50 | 1,457.50 | 1,472.50 | 1,472.50 | 9,898 |
| 01 Jun 2022 | 1,500.00 | 1,500.00 | 1,476.50 | 1,490.00 | 1,490.00 | 28,963 |
| 31 May 2022 | 1,499.00 | 1,506.50 | 1,486.00 | 1,491.00 | 1,491.00 | 3,849 |
| 30 May 2022 | 1,536.00 | 1,536.00 | 1,466.50 | 1,499.00 | 1,499.00 | 2,138 |
| 27 May 2022 | 1,528.00 | 1,528.00 | 1,490.00 | 1,510.00 | 1,510.00 | 4,026 |
| 26 May 2022 | 1,522.00 | 1,529.50 | 1,501.00 | 1,519.00 | 1,519.00 | 4,190 |
| 24 May 2022 | 1,475.00 | 1,508.00 | 1,455.00 | 1,502.00 | 1,502.00 | 3,677 |
| 23 May 2022 | 1,433.50 | 1,464.00 | 1,430.50 | 1,462.00 | 1,462.00 | 1,941 |
| 20 May 2022 | 1,420.50 | 1,435.00 | 1,408.00 | 1,426.50 | 1,426.50 | 6,177 |
| 19 May 2022 | 1,421.00 | 1,434.50 | 1,404.00 | 1,408.50 | 1,408.50 | 4,412 |
| 17 May 2022 | 1,446.00 | 1,455.00 | 1,428.50 | 1,450.00 | 1,450.00 | 5,879 |
| 16 May 2022 | 1,397.00 | 1,449.00 | 1,388.00 | 1,441.50 | 1,441.50 | 21,274 |
| 13 May 2022 | 1,365.00 | 1,408.00 | 1,360.00 | 1,404.50 | 1,404.50 | 7,877 |
| 12 May 2022 | 1,339.50 | 1,374.50 | 1,339.50 | 1,368.50 | 1,368.50 | 2,611 |
| 11 May 2022 | 1,345.00 | 1,360.00 | 1,323.00 | 1,338.50 | 1,338.50 | 3,265 |
| 10 May 2022 | 1,369.50 | 1,369.50 | 1,323.50 | 1,346.50 | 1,346.50 | 4,695 |
| 09 May 2022 | 1,399.00 | 1,400.00 | 1,338.50 | 1,340.50 | 1,340.50 | 20,246 |
| 06 May 2022 | 1,360.00 | 1,390.00 | 1,350.50 | 1,390.00 | 1,390.00 | 1,897 |
| 05 May 2022 | 1,400.00 | 1,400.00 | 1,341.00 | 1,359.00 | 1,359.00 | 6,195 |
| 04 May 2022 | 1,350.50 | 1,389.50 | 1,347.00 | 1,363.50 | 1,363.50 | 4,336 |
| 03 May 2022 | 1,341.00 | 1,354.00 | 1,321.00 | 1,343.50 | 1,343.50 | 10,164 |
| 02 May 2022 | 1,348.00 | 1,355.00 | 1,317.50 | 1,341.50 | 1,341.50 | 6,739 |
| 29 Apr 2022 | 1,331.00 | 1,331.00 | 1,291.50 | 1,300.50 | 1,300.50 | 2,072 |
| 28 Apr 2022 | 1,367.50 | 1,367.50 | 1,336.00 | 1,338.00 | 1,338.00 | 2,407 |
| 27 Apr 2022 | 1,370.00 | 1,393.50 | 1,332.00 | 1,342.00 | 1,342.00 | 1,979 |
| 26 Apr 2022 | 1,362.50 | 1,392.00 | 1,343.50 | 1,380.50 | 1,380.50 | 2,963 |
| 25 Apr 2022 | 1,376.00 | 1,376.00 | 1,319.50 | 1,362.50 | 1,362.50 | 2,475 |
| 22 Apr 2022 | 1,364.50 | 1,381.50 | 1,335.00 | 1,373.50 | 1,373.50 | 10,579 |
| 21 Apr 2022 | 1,301.00 | 1,374.50 | 1,294.50 | 1,367.00 | 1,367.00 | 5,298 |
| 20 Apr 2022 | 1,239.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,263.00 | 9,985 |
| 19 Apr 2022 | 1,227.50 | 1,251.00 | 1,214.50 | 1,241.00 | 1,241.00 | 1,238 |
| 18 Apr 2022 | 1,235.00 | 1,238.00 | 1,214.50 | 1,227.00 | 1,227.00 | 3,347 |
| 13 Apr 2022 | 1,250.00 | 1,265.00 | 1,206.50 | 1,238.50 | 1,238.50 | 20,840 |
| 13 Apr 2022 | 0.0925 Dividend | |||||
| 12 Apr 2022 | 1,284.00 | 1,284.00 | 1,241.00 | 1,249.00 | 1,248.91 | 5,645 |
| 11 Apr 2022 | 1,483.00 | 1,483.00 | 1,235.00 | 1,255.00 | 1,254.91 | 19,770 |
| 08 Apr 2022 | 1,516.50 | 1,543.00 | 1,509.50 | 1,537.50 | 1,537.39 | 1,372 |
| 07 Apr 2022 | 1,524.50 | 1,524.50 | 1,500.00 | 1,516.50 | 1,516.39 | 2,109 |
| 06 Apr 2022 | 1,502.00 | 1,529.00 | 1,490.00 | 1,529.00 | 1,528.89 | 878 |
| 05 Apr 2022 | 1,530.00 | 1,540.00 | 1,502.00 | 1,511.00 | 1,510.89 | 2,627 |
| 04 Apr 2022 | 1,545.00 | 1,584.00 | 1,487.50 | 1,541.50 | 1,541.39 | 1,518 |
| 01 Apr 2022 | 1,516.00 | 1,525.00 | 1,483.50 | 1,524.50 | 1,524.39 | 3,942 |
| 31 Mar 2022 | 1,555.00 | 1,555.00 | 1,504.00 | 1,516.50 | 1,516.39 | 4,321 |
| 30 Mar 2022 | 1,556.50 | 1,559.50 | 1,535.00 | 1,550.00 | 1,549.89 | 1,806 |
| 29 Mar 2022 | 1,588.00 | 1,588.00 | 1,530.00 | 1,545.00 | 1,544.89 | 4,866 |
| 28 Mar 2022 | 1,610.00 | 1,611.50 | 1,556.00 | 1,567.50 | 1,567.38 | 749 |
| 25 Mar 2022 | 1,545.00 | 1,599.00 | 1,545.00 | 1,597.50 | 1,597.38 | 2,557 |
| 23 Mar 2022 | 1,557.00 | 1,563.00 | 1,545.00 | 1,548.50 | 1,548.39 | 2,310 |
| 22 Mar 2022 | 1,550.00 | 1,561.50 | 1,530.00 | 1,556.50 | 1,556.38 | 4,578 |
| 21 Mar 2022 | 1,527.00 | 1,538.00 | 1,500.00 | 1,528.00 | 1,527.89 | 3,640 |
| 18 Mar 2022 | 1,527.50 | 1,527.50 | 1,500.00 | 1,515.00 | 1,514.89 | 3,778 |
| 17 Mar 2022 | 1,495.00 | 1,532.00 | 1,472.50 | 1,510.50 | 1,510.39 | 3,531 |
| 16 Mar 2022 | 1,470.00 | 1,500.00 | 1,459.50 | 1,499.00 | 1,498.89 | 2,735 |
| 15 Mar 2022 | 1,430.00 | 1,494.00 | 1,421.50 | 1,455.50 | 1,455.39 | 1,156 |
| 14 Mar 2022 | 1,474.00 | 1,474.00 | 1,424.00 | 1,426.50 | 1,426.39 | 5,194 |
| 11 Mar 2022 | 1,500.00 | 1,522.50 | 1,470.00 | 1,475.50 | 1,475.39 | 3,428 |
| 10 Mar 2022 | 1,505.00 | 1,507.50 | 1,466.00 | 1,493.50 | 1,493.39 | 2,063 |
| 09 Mar 2022 | 1,527.00 | 1,555.00 | 1,497.00 | 1,501.00 | 1,500.89 | 1,559 |
| 08 Mar 2022 | 1,580.00 | 1,580.00 | 1,520.00 | 1,536.00 | 1,535.89 | 1,686 |
| 07 Mar 2022 | 1,600.00 | 1,600.00 | 1,560.00 | 1,579.50 | 1,579.38 | 9,651 |
| 04 Mar 2022 | 1,611.00 | 1,613.00 | 1,566.00 | 1,599.00 | 1,598.88 | 2,040 |
| 03 Mar 2022 | 1,627.50 | 1,627.50 | 1,590.00 | 1,609.50 | 1,609.38 | 11,358 |
| 02 Mar 2022 | 1,594.00 | 1,620.00 | 1,568.00 | 1,608.00 | 1,607.88 | 2,115 |
| 25 Feb 2022 | 1,555.00 | 1,623.00 | 1,555.00 | 1,600.50 | 1,600.38 | 1,849 |
| 24 Feb 2022 | 1,570.50 | 1,579.00 | 1,512.50 | 1,570.50 | 1,570.38 | 10,672 |
| 23 Feb 2022 | 1,581.00 | 1,641.50 | 1,581.00 | 1,596.50 | 1,596.38 | 1,838 |
| 22 Feb 2022 | 1,621.00 | 1,660.00 | 1,581.00 | 1,581.00 | 1,580.88 | 2,768 |
| 21 Feb 2022 | 1,650.50 | 1,672.00 | 1,506.50 | 1,576.00 | 1,575.88 | 887 |
| 18 Feb 2022 | 1,677.00 | 1,677.00 | 1,614.00 | 1,641.00 | 1,640.88 | 3,730 |
| 17 Feb 2022 | 1,689.50 | 1,690.00 | 1,654.00 | 1,671.50 | 1,671.38 | 4,898 |
| 16 Feb 2022 | 1,725.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,689.87 | 2,355 |
| 15 Feb 2022 | 1,720.00 | 1,742.00 | 1,700.50 | 1,724.50 | 1,724.37 | 3,764 |
| 14 Feb 2022 | 1,721.00 | 1,730.00 | 1,700.00 | 1,716.00 | 1,715.87 | 1,918 |
| 11 Feb 2022 | 1,754.00 | 1,765.50 | 1,720.00 | 1,721.50 | 1,721.37 | 4,859 |
| 10 Feb 2022 | 1,756.50 | 1,757.00 | 1,721.00 | 1,741.50 | 1,741.37 | 2,304 |
| 09 Feb 2022 | 1,730.00 | 1,752.00 | 1,723.00 | 1,740.50 | 1,740.37 | 8,254 |
| 08 Feb 2022 | 1,773.00 | 1,773.50 | 1,708.50 | 1,716.00 | 1,715.87 | 6,708 |
| 07 Feb 2022 | 1,770.00 | 1,782.00 | 1,730.50 | 1,752.50 | 1,752.37 | 2,538 |
| 04 Feb 2022 | 1,806.50 | 1,806.50 | 1,764.00 | 1,772.50 | 1,772.37 | 6,542 |
| 03 Feb 2022 | 1,800.00 | 1,827.50 | 1,764.50 | 1,794.00 | 1,793.87 | 6,631 |
| 02 Feb 2022 | 1,825.00 | 1,825.00 | 1,774.50 | 1,794.50 | 1,794.37 | 14,306 |
| 01 Feb 2022 | 1,838.50 | 1,839.50 | 1,776.00 | 1,815.00 | 1,814.87 | 20,707 |
| 31 Jan 2022 | 1,910.00 | 1,910.00 | 1,835.00 | 1,881.00 | 1,880.86 | 4,481 |
| 28 Jan 2022 | 1,857.00 | 1,884.00 | 1,778.50 | 1,865.50 | 1,865.36 | 4,691 |
| *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.
