Canada markets closed

Apple Inc. (AAPL.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
18,032.00+553.00 (+3.16%)
At close: 04:59PM ART
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202317,570.0018,150.0017,442.0018,032.0018,032.0049,415
Dec 05, 202316,561.0017,599.0016,561.0017,479.0017,479.0044,821
Dec 04, 202317,100.0017,730.0016,401.0016,635.0016,635.0037,717
Dec 01, 202315,900.0017,430.0015,800.0017,327.5017,327.5042,290
Nov 30, 202315,600.0015,917.0015,000.0015,770.0015,770.0033,063
Nov 29, 202316,000.0016,626.0015,500.0015,600.5015,600.5033,782
Nov 28, 202316,365.5016,453.0015,120.5015,953.5015,953.5043,412
Nov 27, 202317,853.0017,854.0015,709.5016,365.5016,365.5065,466
Nov 24, 202318,219.0018,399.0017,292.0017,579.5017,579.5046,416
Nov 23, 202317,958.5018,350.0017,954.0018,197.0018,197.0013,318
Nov 22, 202317,100.0018,750.0016,600.0017,954.5017,954.5060,469
Nov 21, 202317,500.0017,500.0016,192.5016,959.5016,959.5045,273
Nov 17, 202316,799.0016,890.0016,020.0016,640.5016,640.5076,669
Nov 16, 202316,515.0016,889.0016,331.0016,467.5016,467.5040,737
Nov 15, 202316,500.0016,722.5016,326.5016,457.0016,457.0029,322
Nov 14, 202316,350.5016,800.0016,260.5016,405.0016,405.0042,846
Nov 13, 202316,243.0016,621.5016,046.5016,245.5016,245.5037,848
Nov 10, 202315,750.0016,600.0015,750.0016,305.0016,305.0049,525
Nov 09, 202315,333.0015,900.0015,101.0015,879.0015,879.0032,147
Nov 08, 202315,710.0015,799.0015,238.0015,323.0015,323.0034,722
Nov 07, 202315,340.0015,739.5015,200.0015,622.0015,622.0063,319
Nov 03, 202315,700.0015,700.0015,076.0015,320.0015,320.0045,709
Nov 02, 202315,491.5015,963.5015,423.5015,704.0015,704.0049,116
Nov 01, 202315,000.0015,400.0014,600.0015,338.0015,338.0037,922
Oct 31, 202314,600.0014,997.0014,262.0014,694.5014,694.503,162
Oct 30, 202314,920.0014,920.0014,313.5014,500.5014,500.5063,216
Oct 27, 202314,700.0014,889.5014,310.5014,465.0014,465.0027,943
Oct 26, 202314,750.0015,324.0014,350.0014,642.0014,642.0053,409
Oct 25, 202315,450.0015,450.0014,219.0014,973.0014,973.0062,369
Oct 24, 202316,377.0016,500.0014,888.0015,350.5015,350.5062,773
Oct 23, 202316,521.0017,260.0015,403.0016,377.0016,377.0056,946
Oct 20, 202317,290.0019,800.0016,851.0017,583.5017,583.50163,151
Oct 19, 202317,199.0017,251.5016,506.5016,689.5016,689.5088,635
Oct 18, 202317,084.0017,430.0016,621.0016,750.5016,750.5097,972
Oct 17, 202316,949.0017,700.0016,600.0017,027.5017,027.5065,091
Oct 12, 202317,000.0017,700.0016,944.0017,237.0017,237.0096,652
Oct 11, 202317,082.0017,300.0015,845.5016,669.0016,669.0085,527
Oct 10, 202316,167.0017,551.5015,900.5017,082.0017,082.00117,464
Oct 09, 202315,659.5016,080.5015,350.5015,792.5015,792.5087,454
Oct 06, 202315,677.5015,990.0015,115.0015,279.5015,279.50261,662
Oct 05, 202315,957.0016,223.0015,476.0015,619.0015,619.00113,499
Oct 04, 202315,000.0015,736.0014,900.0015,695.0015,695.0095,824
Oct 03, 202314,497.5014,956.5014,141.0014,863.5014,863.50190,348
Oct 02, 202314,150.0014,532.0014,150.0014,369.5014,369.5041,845
Sept 29, 202314,149.5014,372.0013,798.5014,113.5014,113.5068,916
Sept 28, 202313,300.0014,039.5013,300.0013,976.5013,976.5055,043
Sept 27, 202313,367.0013,492.0013,231.0013,419.5013,419.5061,596
Sept 26, 202313,334.0013,451.5013,144.0013,336.5013,336.5040,117
Sept 25, 202313,135.0013,424.5013,135.0013,371.0013,371.0084,043
Sept 22, 202313,090.0013,279.5013,064.0013,169.0013,169.0093,029
Sept 21, 202313,000.0013,274.5012,956.0013,031.0013,031.0061,547
Sept 20, 202313,214.0013,214.0013,012.0013,028.5013,028.5035,305
Sept 19, 202313,150.0013,245.0012,982.0013,220.5013,220.5043,294
Sept 18, 202312,941.0013,171.5012,941.0013,078.0013,078.0061,854
Sept 15, 202313,000.0013,033.0012,779.0012,914.0012,914.0034,870
Sept 14, 202312,950.0013,059.0012,930.0013,027.5013,027.5065,071
Sept 13, 202313,041.5013,098.5012,900.0012,910.5012,910.5067,018
Sept 12, 202313,340.0013,340.0012,900.0013,041.5013,041.5060,800
Sept 11, 202313,256.0013,256.0012,997.5013,224.5013,224.5050,832
Sept 08, 202313,150.0013,360.0013,060.5013,185.5013,185.5052,898
Sept 07, 202313,528.0013,630.0013,108.5013,151.5013,151.50141,728
Sept 06, 202314,410.0014,410.0013,776.0013,899.5013,899.5081,509
Sept 05, 202314,446.5014,451.5014,128.0014,408.5014,408.5044,645
Sept 04, 202314,600.0014,800.0014,290.5014,604.5014,604.5020,422
Sept 01, 202314,696.0014,843.0014,400.0014,522.0014,522.0059,117
Aug 31, 202315,100.0015,167.5014,627.0014,662.0014,662.0065,341
Aug 30, 202314,920.0015,193.5014,714.5015,010.5015,010.50100,909
Aug 29, 202314,200.0014,851.5014,195.0014,804.5014,804.5077,473
Aug 28, 202313,911.5014,188.0013,798.5014,160.5014,160.5060,636
Aug 25, 202313,620.0013,832.0013,500.0013,798.5013,798.5065,736
Aug 24, 202313,552.0013,553.5013,356.0013,426.5013,426.5071,304
Aug 23, 202313,366.0013,600.0013,360.0013,564.0013,564.0066,729
Aug 22, 202313,146.0013,265.0013,095.0013,216.0013,216.0072,584
Aug 18, 202312,942.0013,062.0012,800.0013,040.0013,040.0047,697
Aug 17, 202312,800.0013,000.0012,616.0012,974.5012,974.5075,342
Aug 16, 202312,647.5012,813.0012,600.0012,766.0012,766.00100,860
Aug 15, 202312,000.0012,500.0011,760.5012,465.5012,465.5069,699
Aug 14, 202311,216.5011,798.0011,216.5011,734.0011,734.0077,710
Aug 11, 202310,699.0010,749.5010,531.5010,699.0010,699.0082,589
Aug 11, 20230.024 Dividend
Aug 10, 202310,700.0010,800.0010,604.5010,654.0010,653.9886,442
Aug 09, 202310,784.0010,804.0010,510.0010,544.5010,544.4879,687
Aug 08, 202310,700.0010,876.0010,700.0010,763.5010,763.48101,662
Aug 07, 202310,522.0010,720.0010,500.0010,691.5010,691.48131,961
Aug 04, 202310,845.0010,878.0010,641.0010,676.0010,675.9889,851
Aug 03, 202310,982.0011,130.5010,880.0011,050.5011,050.4749,540
Aug 02, 202310,990.5010,991.5010,851.0010,943.0010,942.9864,460
Aug 01, 202310,952.0011,000.0010,880.0010,972.0010,971.9827,458
Jul 31, 202310,750.0010,854.5010,687.5010,824.5010,824.4840,164
Jul 28, 202310,800.0010,800.0010,630.0010,698.5010,698.4828,965
Jul 27, 202310,664.0010,792.0010,490.5010,510.0010,509.9842,250
Jul 26, 202310,532.0010,617.5010,478.5010,542.5010,542.4822,375
Jul 25, 202310,400.0010,537.0010,368.5010,508.5010,508.4841,823
Jul 24, 202310,255.0010,344.5010,253.5010,295.0010,294.9858,590
Jul 21, 202310,260.0010,376.0010,199.0010,245.5010,245.4860,013
Jul 20, 202310,310.0010,413.0010,150.0010,242.5010,242.4877,220
Jul 19, 202310,264.0010,439.5010,150.0010,310.0010,309.9880,637
Jul 18, 202310,400.0010,400.0010,163.0010,232.5010,232.4845,105
Jul 17, 202310,450.0010,465.0010,255.0010,349.0010,348.9839,474
Jul 14, 202310,030.0010,304.0010,030.0010,284.0010,283.9857,611
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...