Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) Nikkei
37,984.41 -475.67 (-1.24%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,550.83 -2,197.18 (-3.29%) CMC Crypto 200
1,396.53 -27.57 (-1.94%)
AT&T Inc. (T.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5,800.00 | 5,965.00 | 5,764.00 | 5,917.50 | 5,917.50 | 4,399 |
| 23 Apr 2024 | 5,760.00 | 5,844.00 | 5,747.00 | 5,780.50 | 5,780.50 | 34,538 |
| 22 Apr 2024 | 5,806.00 | 5,863.00 | 5,701.00 | 5,771.00 | 5,771.00 | 5,182 |
| 19 Apr 2024 | 5,776.50 | 5,896.00 | 5,747.50 | 5,893.50 | 5,893.50 | 1,598 |
| 18 Apr 2024 | 5,799.00 | 5,799.00 | 5,642.00 | 5,776.50 | 5,776.50 | 2,304 |
| 17 Apr 2024 | 5,755.00 | 5,858.00 | 5,660.00 | 5,699.50 | 5,699.50 | 2,680 |
| 16 Apr 2024 | 5,831.00 | 5,831.00 | 5,703.00 | 5,762.00 | 5,762.00 | 3,138 |
| 15 Apr 2024 | 5,760.00 | 5,870.00 | 5,674.00 | 5,831.00 | 5,831.00 | 2,518 |
| 12 Apr 2024 | 5,750.00 | 5,771.00 | 5,674.50 | 5,680.00 | 5,680.00 | 3,362 |
| 11 Apr 2024 | 5,802.50 | 5,802.50 | 5,719.00 | 5,733.00 | 5,733.00 | 132 |
| 10 Apr 2024 | 5,878.00 | 5,878.00 | 5,744.50 | 5,790.50 | 5,790.50 | 4,039 |
| 09 Apr 2024 | 5,900.00 | 5,900.00 | 5,780.50 | 5,878.00 | 5,878.00 | 4,797 |
| 09 Apr 2024 | 0.0925 Dividend | |||||
| 08 Apr 2024 | 6,100.00 | 6,111.50 | 5,963.00 | 5,972.50 | 5,972.41 | 4,486 |
| 05 Apr 2024 | 6,199.00 | 6,199.00 | 5,979.50 | 6,106.50 | 6,106.41 | 8,148 |
| 04 Apr 2024 | 6,300.00 | 6,451.00 | 6,170.00 | 6,186.50 | 6,186.40 | 6,265 |
| 03 Apr 2024 | 6,340.00 | 6,397.50 | 6,227.50 | 6,292.50 | 6,292.40 | 6,239 |
| 27 Mar 2024 | 6,308.50 | 6,479.00 | 6,300.00 | 6,348.00 | 6,347.90 | 3,510 |
| 26 Mar 2024 | 6,200.00 | 6,347.00 | 6,143.50 | 6,307.50 | 6,307.40 | 3,914 |
| 25 Mar 2024 | 6,400.00 | 6,400.00 | 6,127.50 | 6,143.50 | 6,143.40 | 6,410 |
| 22 Mar 2024 | 6,300.00 | 6,313.50 | 6,172.50 | 6,202.00 | 6,201.90 | 3,293 |
| 21 Mar 2024 | 6,350.00 | 6,379.50 | 6,252.50 | 6,291.00 | 6,290.90 | 2,528 |
| 20 Mar 2024 | 6,240.00 | 6,305.00 | 6,223.50 | 6,291.00 | 6,290.90 | 2,563 |
| 19 Mar 2024 | 6,300.00 | 6,450.00 | 6,134.00 | 6,218.50 | 6,218.40 | 4,614 |
| 18 Mar 2024 | 6,117.50 | 6,213.50 | 6,057.50 | 6,207.50 | 6,207.40 | 4,136 |
| 15 Mar 2024 | 5,930.00 | 6,111.50 | 5,930.00 | 6,071.50 | 6,071.41 | 975 |
| 14 Mar 2024 | 5,986.50 | 6,061.50 | 5,882.00 | 5,993.00 | 5,992.91 | 5,710 |
| 13 Mar 2024 | 6,149.00 | 6,335.50 | 5,999.50 | 6,025.00 | 6,024.91 | 4,128 |
| 12 Mar 2024 | 5,670.00 | 6,320.50 | 5,670.00 | 6,149.00 | 6,148.90 | 4,458 |
| 11 Mar 2024 | 6,100.00 | 6,100.00 | 5,868.50 | 5,906.00 | 5,905.91 | 2,299 |
| 08 Mar 2024 | 5,857.00 | 6,051.00 | 5,647.50 | 6,040.50 | 6,040.41 | 3,032 |
| 07 Mar 2024 | 5,705.00 | 5,948.00 | 5,705.00 | 5,838.50 | 5,838.41 | 3,079 |
| 06 Mar 2024 | 5,930.00 | 6,020.00 | 5,750.00 | 5,839.00 | 5,838.91 | 2,702 |
| 05 Mar 2024 | 6,000.00 | 6,140.00 | 5,960.00 | 5,994.00 | 5,993.91 | 3,396 |
| 04 Mar 2024 | 6,169.50 | 6,249.50 | 5,902.50 | 5,949.50 | 5,949.41 | 13,555 |
| 01 Mar 2024 | 6,062.50 | 6,231.50 | 6,030.00 | 6,169.50 | 6,169.40 | 2,747 |
| 29 Feb 2024 | 5,989.00 | 6,500.00 | 5,935.00 | 6,066.50 | 6,066.41 | 4,751 |
| 28 Feb 2024 | 6,110.00 | 6,300.00 | 6,027.00 | 6,034.00 | 6,033.91 | 17,239 |
| 27 Feb 2024 | 6,051.00 | 6,150.00 | 5,988.50 | 6,076.00 | 6,075.91 | 5,349 |
| 26 Feb 2024 | 6,300.00 | 6,499.50 | 5,896.50 | 6,081.00 | 6,080.91 | 3,548 |
| 23 Feb 2024 | 6,077.50 | 6,252.50 | 5,801.50 | 6,238.00 | 6,237.90 | 5,486 |
| 22 Feb 2024 | 6,333.00 | 6,350.00 | 6,017.50 | 6,068.50 | 6,068.41 | 8,267 |
| 21 Feb 2024 | 6,492.50 | 6,492.50 | 6,170.00 | 6,333.00 | 6,332.90 | 14,025 |
| 20 Feb 2024 | 6,640.00 | 6,640.00 | 6,201.00 | 6,421.50 | 6,421.40 | 7,742 |
| 19 Feb 2024 | 6,300.00 | 6,900.00 | 6,278.00 | 6,570.50 | 6,570.40 | 2,982 |
| 16 Feb 2024 | 6,884.00 | 6,884.00 | 6,158.00 | 6,320.50 | 6,320.40 | 11,822 |
| 15 Feb 2024 | 6,626.00 | 7,099.50 | 6,544.00 | 6,620.00 | 6,619.90 | 3,164 |
| 14 Feb 2024 | 7,000.00 | 7,100.00 | 6,600.00 | 6,626.00 | 6,625.90 | 3,340 |
| 09 Feb 2024 | 6,990.00 | 7,099.50 | 6,885.00 | 6,933.00 | 6,932.89 | 3,953 |
| 08 Feb 2024 | 7,305.00 | 7,403.00 | 6,965.00 | 6,983.50 | 6,983.39 | 5,464 |
| 07 Feb 2024 | 7,600.00 | 7,675.00 | 7,300.00 | 7,308.00 | 7,307.89 | 4,619 |
| 06 Feb 2024 | 7,615.00 | 7,615.00 | 7,314.50 | 7,345.00 | 7,344.89 | 2,987 |
| 05 Feb 2024 | 7,600.00 | 7,832.50 | 7,500.00 | 7,617.50 | 7,617.38 | 3,486 |
| 02 Feb 2024 | 7,800.00 | 8,000.00 | 7,610.50 | 7,701.00 | 7,700.88 | 3,033 |
| 01 Feb 2024 | 7,341.00 | 7,801.50 | 7,339.00 | 7,773.00 | 7,772.88 | 9,590 |
| 31 Jan 2024 | 7,450.00 | 7,520.00 | 7,221.00 | 7,338.50 | 7,338.39 | 28,046 |
| 30 Jan 2024 | 7,250.00 | 7,468.50 | 7,230.50 | 7,439.50 | 7,439.38 | 13,655 |
| 29 Jan 2024 | 7,160.00 | 7,290.00 | 7,101.00 | 7,225.50 | 7,225.39 | 3,024 |
| 26 Jan 2024 | 7,260.00 | 7,369.50 | 7,053.50 | 7,160.00 | 7,159.89 | 3,475 |
| 25 Jan 2024 | 7,360.00 | 7,548.00 | 7,213.50 | 7,228.00 | 7,227.89 | 6,641 |
| 24 Jan 2024 | 7,397.00 | 7,500.00 | 7,065.00 | 7,215.50 | 7,215.39 | 10,189 |
| 23 Jan 2024 | 7,350.00 | 7,629.00 | 7,177.00 | 7,374.00 | 7,373.89 | 6,026 |
| 22 Jan 2024 | 7,300.00 | 7,364.00 | 7,000.00 | 7,340.00 | 7,339.89 | 3,945 |
| 19 Jan 2024 | 7,001.00 | 7,410.00 | 7,001.00 | 7,300.00 | 7,299.89 | 3,873 |
| 18 Jan 2024 | 6,985.00 | 7,281.00 | 6,824.50 | 7,000.50 | 7,000.39 | 16,049 |
| 17 Jan 2024 | 6,648.50 | 7,133.50 | 6,508.50 | 6,970.00 | 6,969.89 | 4,520 |
| 16 Jan 2024 | 6,539.00 | 6,800.00 | 6,327.50 | 6,649.00 | 6,648.90 | 29,017 |
| 15 Jan 2024 | 6,229.50 | 6,574.00 | 6,186.50 | 6,456.00 | 6,455.90 | 5,431 |
| 12 Jan 2024 | 6,500.00 | 6,590.00 | 6,006.00 | 6,229.50 | 6,229.40 | 6,238 |
| 11 Jan 2024 | 6,620.00 | 6,729.50 | 6,100.00 | 6,246.50 | 6,246.40 | 10,466 |
| 10 Jan 2024 | 6,870.00 | 6,870.00 | 6,502.50 | 6,621.50 | 6,621.40 | 5,562 |
| 09 Jan 2024 | 6,900.00 | 7,072.00 | 6,651.00 | 6,771.50 | 6,771.40 | 17,176 |
| 09 Jan 2024 | 0.0925 Dividend | |||||
| 08 Jan 2024 | 6,900.00 | 6,999.00 | 6,580.00 | 6,949.00 | 6,948.80 | 8,118 |
| 05 Jan 2024 | 6,230.50 | 6,693.50 | 6,095.00 | 6,687.50 | 6,687.31 | 7,801 |
| 04 Jan 2024 | 6,030.00 | 6,300.00 | 5,921.00 | 6,230.50 | 6,230.32 | 14,125 |
| 03 Jan 2024 | 5,750.00 | 6,044.50 | 5,681.00 | 6,029.50 | 6,029.33 | 8,995 |
| 02 Jan 2024 | 5,550.00 | 5,797.50 | 5,453.00 | 5,718.00 | 5,717.84 | 23,229 |
| 29 Dec 2023 | 5,324.00 | 5,598.00 | 5,199.00 | 5,486.50 | 5,486.34 | 50,115 |
| 28 Dec 2023 | 4,800.00 | 5,305.50 | 4,800.00 | 5,264.00 | 5,263.85 | 8,644 |
| 27 Dec 2023 | 5,038.00 | 5,149.00 | 4,800.50 | 4,831.50 | 4,831.36 | 6,567 |
| 26 Dec 2023 | 5,167.00 | 5,310.00 | 4,930.00 | 5,035.00 | 5,034.85 | 5,596 |
| 22 Dec 2023 | 5,220.00 | 5,315.00 | 5,132.50 | 5,167.00 | 5,166.85 | 3,502 |
| 21 Dec 2023 | 5,190.00 | 5,300.00 | 4,900.00 | 5,165.00 | 5,164.85 | 8,353 |
| 20 Dec 2023 | 5,400.00 | 5,464.00 | 5,147.50 | 5,178.00 | 5,177.85 | 3,750 |
| 19 Dec 2023 | 5,200.00 | 5,363.50 | 5,110.00 | 5,237.00 | 5,236.85 | 14,484 |
| 18 Dec 2023 | 5,577.00 | 5,697.50 | 5,150.00 | 5,168.00 | 5,167.85 | 5,916 |
| 15 Dec 2023 | 5,670.00 | 5,749.50 | 5,450.00 | 5,467.50 | 5,467.34 | 7,569 |
| 14 Dec 2023 | 5,700.00 | 5,788.00 | 5,401.00 | 5,632.00 | 5,631.84 | 6,233 |
| 13 Dec 2023 | 5,660.00 | 6,209.50 | 5,123.50 | 5,526.00 | 5,525.84 | 6,549 |
| 12 Dec 2023 | 5,591.00 | 5,724.00 | 5,490.00 | 5,612.50 | 5,612.34 | 6,176 |
| 11 Dec 2023 | 5,690.00 | 6,000.00 | 5,350.00 | 5,505.00 | 5,504.84 | 11,325 |
| 07 Dec 2023 | 5,400.00 | 5,722.00 | 5,160.00 | 5,685.00 | 5,684.84 | 12,725 |
| 06 Dec 2023 | 5,230.00 | 5,500.00 | 5,103.50 | 5,277.50 | 5,277.35 | 8,981 |
| 05 Dec 2023 | 4,879.00 | 5,250.00 | 4,879.00 | 5,177.00 | 5,176.85 | 40,742 |
| 04 Dec 2023 | 5,026.00 | 5,155.00 | 4,800.00 | 4,879.50 | 4,879.36 | 4,675 |
| 01 Dec 2023 | 4,575.00 | 5,100.00 | 4,380.00 | 5,036.50 | 5,036.35 | 14,980 |
| 30 Nov 2023 | 4,496.00 | 4,758.50 | 4,400.00 | 4,540.00 | 4,539.87 | 4,385 |
| 29 Nov 2023 | 4,516.00 | 4,800.00 | 4,420.00 | 4,496.00 | 4,495.87 | 3,426 |
| 28 Nov 2023 | 4,600.00 | 4,699.00 | 4,299.00 | 4,515.50 | 4,515.37 | 5,949 |
| *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.