Apple Inc. (AAPL.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 13,850.00 | 13,900.00 | 13,725.00 | 13,900.00 | 13,900.00 | 86,716 |
| Oct 03, 2024 | 14,025.00 | 14,075.00 | 13,700.00 | 13,850.00 | 13,850.00 | 68,559 |
| Oct 02, 2024 | 14,250.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | 54,205 |
| Oct 01, 2024 | 14,175.00 | 14,175.00 | 13,875.00 | 14,075.00 | 14,075.00 | 56,128 |
| Sept 30, 2024 | 14,125.00 | 14,400.00 | 14,125.00 | 14,350.00 | 14,350.00 | 135,722 |
| Sept 27, 2024 | 13,950.00 | 14,200.00 | 13,625.00 | 13,975.00 | 13,975.00 | 79,624 |
| Sept 26, 2024 | 13,850.00 | 14,000.00 | 13,775.00 | 13,950.00 | 13,950.00 | 68,223 |
| Sept 25, 2024 | 13,850.00 | 13,900.00 | 13,675.00 | 13,850.00 | 13,850.00 | 113,560 |
| Sept 24, 2024 | 13,850.00 | 13,975.00 | 13,825.00 | 13,875.00 | 13,875.00 | 55,387 |
| Sept 23, 2024 | 13,975.00 | 14,075.00 | 13,750.00 | 13,875.00 | 13,875.00 | 59,715 |
| Sept 20, 2024 | 14,000.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 81,480 |
| Sept 19, 2024 | 13,850.00 | 14,175.00 | 13,850.00 | 13,950.00 | 13,950.00 | 82,317 |
| Sept 18, 2024 | 13,575.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 107,272 |
| Sept 17, 2024 | 13,425.00 | 13,550.00 | 13,325.00 | 13,450.00 | 13,450.00 | 73,909 |
| Sept 16, 2024 | 13,575.00 | 13,575.00 | 13,225.00 | 13,475.00 | 13,475.00 | 111,784 |
| Sept 13, 2024 | 14,025.00 | 14,100.00 | 13,850.00 | 13,875.00 | 13,875.00 | 79,777 |
| Sept 12, 2024 | 13,900.00 | 14,050.00 | 13,825.00 | 14,000.00 | 14,000.00 | 101,459 |
| Sept 11, 2024 | 13,775.00 | 13,975.00 | 13,550.00 | 13,925.00 | 13,925.00 | 48,908 |
| Sept 10, 2024 | 13,700.00 | 13,825.00 | 13,425.00 | 13,750.00 | 13,750.00 | 60,095 |
| Sept 09, 2024 | 14,000.00 | 14,000.00 | 13,400.00 | 13,725.00 | 13,725.00 | 87,573 |
| Sept 06, 2024 | 14,500.00 | 14,500.00 | 13,800.00 | 13,925.00 | 13,925.00 | 78,944 |
| Sept 05, 2024 | 14,375.00 | 14,600.00 | 14,100.00 | 14,125.00 | 14,125.00 | 93,626 |
| Sept 04, 2024 | 14,225.00 | 14,400.00 | 14,175.00 | 14,325.00 | 14,325.00 | 103,939 |
| Sept 03, 2024 | 14,875.00 | 14,875.00 | 14,425.00 | 14,500.00 | 14,500.00 | 118,707 |
| Sept 02, 2024 | 14,825.00 | 15,200.00 | 14,825.00 | 14,900.00 | 14,900.00 | 25,898 |
| Aug 30, 2024 | 14,825.00 | 14,900.00 | 14,600.00 | 14,825.00 | 14,825.00 | 53,463 |
| Aug 29, 2024 | 14,800.00 | 15,025.00 | 14,750.00 | 14,800.00 | 14,800.00 | 82,391 |
| Aug 28, 2024 | 14,775.00 | 14,925.00 | 14,575.00 | 14,600.00 | 14,600.00 | 67,191 |
| Aug 27, 2024 | 14,625.00 | 14,850.00 | 14,600.00 | 14,775.00 | 14,775.00 | 55,810 |
| Aug 26, 2024 | 14,625.00 | 14,650.00 | 14,400.00 | 14,625.00 | 14,625.00 | 41,688 |
| Aug 23, 2024 | 14,525.00 | 14,750.00 | 14,450.00 | 14,625.00 | 14,625.00 | 99,416 |
| Aug 22, 2024 | 14,650.00 | 14,800.00 | 14,425.00 | 14,500.00 | 14,500.00 | 67,251 |
| Aug 21, 2024 | 14,750.00 | 14,775.00 | 14,525.00 | 14,575.00 | 14,575.00 | 68,581 |
| Aug 20, 2024 | 14,550.00 | 14,725.00 | 14,525.00 | 14,675.00 | 14,675.00 | 38,473 |
| Aug 19, 2024 | 14,600.00 | 14,625.00 | 14,375.00 | 14,525.00 | 14,525.00 | 89,438 |
| Aug 16, 2024 | 14,500.00 | 14,675.00 | 14,250.00 | 14,600.00 | 14,600.00 | 80,908 |
| Aug 15, 2024 | 14,050.00 | 14,425.00 | 14,000.00 | 14,350.00 | 14,350.00 | 71,229 |
| Aug 14, 2024 | 14,000.00 | 14,175.00 | 13,875.00 | 14,050.00 | 14,050.00 | 109,164 |
| Aug 13, 2024 | 14,025.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 53,243 |
| Aug 12, 2024 | 14,150.00 | 14,175.00 | 13,850.00 | 13,950.00 | 13,950.00 | 57,414 |
| Aug 12, 2024 | 0.0125 Dividend | |||||
| Aug 09, 2024 | 14,225.00 | 14,225.00 | 13,875.00 | 14,025.00 | 14,024.99 | 60,104 |
| Aug 08, 2024 | 13,925.00 | 14,150.00 | 13,825.00 | 13,950.00 | 13,949.99 | 52,252 |
| Aug 07, 2024 | 14,025.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,899.99 | 292,932 |
| Aug 06, 2024 | 13,800.00 | 14,000.00 | 13,350.00 | 13,800.00 | 13,799.99 | 208,873 |
| Aug 05, 2024 | 14,000.00 | 14,350.00 | 13,625.00 | 13,925.00 | 13,924.99 | 444,735 |
| Aug 02, 2024 | 14,350.00 | 14,850.00 | 14,350.00 | 14,625.00 | 14,624.99 | 111,959 |
| Aug 01, 2024 | 14,300.00 | 14,575.00 | 14,125.00 | 14,200.00 | 14,199.99 | 411,559 |
| Jul 31, 2024 | 13,850.00 | 14,350.00 | 13,800.00 | 14,300.00 | 14,299.99 | 1,840 |
| Jul 30, 2024 | 14,100.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,849.99 | 104,177 |
| Jul 29, 2024 | 14,325.00 | 14,525.00 | 14,050.00 | 14,075.00 | 14,074.99 | 87,428 |
| Jul 26, 2024 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,349.99 | 63,695 |
| Jul 25, 2024 | 14,500.00 | 14,775.00 | 14,375.00 | 14,500.00 | 14,499.99 | 101,786 |
| Jul 24, 2024 | 14,900.00 | 14,900.00 | 14,450.00 | 14,575.00 | 14,574.99 | 142,277 |
| Jul 23, 2024 | 15,000.00 | 15,225.00 | 14,875.00 | 15,025.00 | 15,024.99 | 78,408 |
| Jul 22, 2024 | 15,050.00 | 15,300.00 | 14,875.00 | 14,950.00 | 14,949.99 | 88,133 |
| Jul 19, 2024 | 14,875.00 | 15,075.00 | 14,750.00 | 14,925.00 | 14,924.99 | 61,609 |
| Jul 18, 2024 | 14,950.00 | 15,200.00 | 14,675.00 | 14,875.00 | 14,874.99 | 60,450 |
| Jul 17, 2024 | 15,000.00 | 15,150.00 | 14,650.00 | 14,975.00 | 14,974.99 | 84,331 |
| Jul 16, 2024 | 15,400.00 | 15,425.00 | 14,525.00 | 15,100.00 | 15,099.99 | 132,098 |
| Jul 15, 2024 | 16,500.00 | 16,500.00 | 15,225.00 | 15,300.00 | 15,299.99 | 126,551 |
| Jul 12, 2024 | 16,150.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,449.98 | 121,108 |
| Jul 11, 2024 | 16,200.00 | 16,200.00 | 15,700.00 | 16,125.00 | 16,124.99 | 89,629 |
| Jul 10, 2024 | 15,800.00 | 16,250.00 | 15,775.00 | 16,200.00 | 16,199.99 | 104,507 |
| Jul 08, 2024 | 15,751.00 | 15,865.00 | 15,522.00 | 15,789.50 | 15,789.49 | 65,835 |
| Jul 05, 2024 | 15,800.00 | 15,899.00 | 15,652.50 | 15,765.00 | 15,764.99 | 112,976 |
| Jul 04, 2024 | 15,790.00 | 15,900.00 | 15,510.00 | 15,748.50 | 15,748.49 | 52,268 |
| Jul 03, 2024 | 15,713.00 | 16,000.00 | 15,025.00 | 15,486.50 | 15,486.49 | 107,539 |
| Jul 02, 2024 | 15,399.00 | 16,062.50 | 15,399.00 | 15,721.00 | 15,720.99 | 174,164 |
| Jul 01, 2024 | 14,450.00 | 15,353.00 | 14,450.00 | 15,291.00 | 15,290.99 | 135,827 |
| Jun 28, 2024 | 14,380.00 | 14,552.50 | 14,260.00 | 14,331.00 | 14,330.99 | 105,849 |
| Jun 27, 2024 | 14,050.50 | 14,542.50 | 14,050.50 | 14,350.50 | 14,350.49 | 133,055 |
| Jun 26, 2024 | 13,775.00 | 14,400.00 | 13,775.00 | 14,326.50 | 14,326.49 | 124,910 |
| Jun 25, 2024 | 13,700.00 | 13,872.00 | 13,700.00 | 13,768.00 | 13,767.99 | 75,921 |
| Jun 24, 2024 | 14,000.00 | 14,000.00 | 13,400.00 | 13,698.50 | 13,698.49 | 118,347 |
| Jun 19, 2024 | 13,532.00 | 14,276.50 | 13,532.00 | 14,081.00 | 14,080.99 | 36,190 |
| Jun 18, 2024 | 13,500.00 | 13,865.50 | 13,449.00 | 13,570.50 | 13,570.49 | 57,782 |
| Jun 14, 2024 | 13,650.00 | 13,727.50 | 13,325.00 | 13,454.00 | 13,453.99 | 48,710 |
| Jun 13, 2024 | 13,800.00 | 14,150.00 | 13,336.00 | 13,653.00 | 13,652.99 | 98,544 |
| Jun 12, 2024 | 13,750.00 | 14,300.00 | 13,735.00 | 13,901.00 | 13,900.99 | 170,464 |
| Jun 11, 2024 | 12,800.00 | 13,554.50 | 12,800.00 | 13,508.50 | 13,508.49 | 173,503 |
| Jun 10, 2024 | 12,800.00 | 12,988.50 | 12,510.00 | 12,585.00 | 12,584.99 | 110,818 |
| Jun 07, 2024 | 12,650.00 | 12,946.50 | 12,515.50 | 12,889.00 | 12,888.99 | 86,389 |
| Jun 06, 2024 | 12,820.00 | 13,031.50 | 12,592.50 | 12,630.00 | 12,629.99 | 100,995 |
| Jun 05, 2024 | 12,800.00 | 13,000.00 | 12,662.00 | 12,817.50 | 12,817.49 | 118,146 |
| Jun 04, 2024 | 12,530.00 | 13,250.00 | 12,530.00 | 12,777.50 | 12,777.49 | 146,860 |
| Jun 03, 2024 | 12,037.50 | 12,580.00 | 12,037.50 | 12,537.50 | 12,537.49 | 143,857 |
| May 31, 2024 | 11,650.00 | 12,010.00 | 11,600.00 | 11,987.00 | 11,986.99 | 103,012 |
| May 30, 2024 | 11,560.00 | 11,699.50 | 11,126.00 | 11,631.50 | 11,631.49 | 76,488 |
| May 29, 2024 | 11,700.00 | 11,960.50 | 11,438.50 | 11,557.50 | 11,557.49 | 108,669 |
| May 28, 2024 | 11,990.00 | 12,087.00 | 11,600.00 | 11,720.50 | 11,720.49 | 82,302 |
| May 27, 2024 | 11,700.00 | 12,000.00 | 11,627.00 | 11,996.00 | 11,995.99 | 42,198 |
| May 24, 2024 | 11,737.00 | 11,990.00 | 11,584.50 | 11,741.00 | 11,740.99 | 77,086 |
| May 23, 2024 | 11,945.00 | 12,210.00 | 11,575.00 | 11,748.00 | 11,747.99 | 132,166 |
| May 22, 2024 | 11,540.00 | 12,043.50 | 11,522.50 | 11,939.00 | 11,938.99 | 121,928 |
| May 21, 2024 | 10,800.00 | 11,573.50 | 10,800.00 | 11,545.00 | 11,544.99 | 137,776 |
| May 20, 2024 | 10,420.00 | 10,925.50 | 10,420.00 | 10,877.50 | 10,877.49 | 92,311 |
| May 17, 2024 | 10,435.00 | 10,581.50 | 10,386.00 | 10,468.00 | 10,467.99 | 71,840 |
| May 16, 2024 | 10,320.00 | 10,500.00 | 10,320.00 | 10,431.50 | 10,431.49 | 87,029 |
| May 15, 2024 | 10,000.00 | 10,421.00 | 10,000.00 | 10,376.00 | 10,375.99 | 70,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.