Apple Inc. (AAPL.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 17,570.00 | 18,150.00 | 17,442.00 | 18,032.00 | 18,032.00 | 49,415 |
| Dec 05, 2023 | 16,561.00 | 17,599.00 | 16,561.00 | 17,479.00 | 17,479.00 | 44,821 |
| Dec 04, 2023 | 17,100.00 | 17,730.00 | 16,401.00 | 16,635.00 | 16,635.00 | 37,717 |
| Dec 01, 2023 | 15,900.00 | 17,430.00 | 15,800.00 | 17,327.50 | 17,327.50 | 42,290 |
| Nov 30, 2023 | 15,600.00 | 15,917.00 | 15,000.00 | 15,770.00 | 15,770.00 | 33,063 |
| Nov 29, 2023 | 16,000.00 | 16,626.00 | 15,500.00 | 15,600.50 | 15,600.50 | 33,782 |
| Nov 28, 2023 | 16,365.50 | 16,453.00 | 15,120.50 | 15,953.50 | 15,953.50 | 43,412 |
| Nov 27, 2023 | 17,853.00 | 17,854.00 | 15,709.50 | 16,365.50 | 16,365.50 | 65,466 |
| Nov 24, 2023 | 18,219.00 | 18,399.00 | 17,292.00 | 17,579.50 | 17,579.50 | 46,416 |
| Nov 23, 2023 | 17,958.50 | 18,350.00 | 17,954.00 | 18,197.00 | 18,197.00 | 13,318 |
| Nov 22, 2023 | 17,100.00 | 18,750.00 | 16,600.00 | 17,954.50 | 17,954.50 | 60,469 |
| Nov 21, 2023 | 17,500.00 | 17,500.00 | 16,192.50 | 16,959.50 | 16,959.50 | 45,273 |
| Nov 17, 2023 | 16,799.00 | 16,890.00 | 16,020.00 | 16,640.50 | 16,640.50 | 76,669 |
| Nov 16, 2023 | 16,515.00 | 16,889.00 | 16,331.00 | 16,467.50 | 16,467.50 | 40,737 |
| Nov 15, 2023 | 16,500.00 | 16,722.50 | 16,326.50 | 16,457.00 | 16,457.00 | 29,322 |
| Nov 14, 2023 | 16,350.50 | 16,800.00 | 16,260.50 | 16,405.00 | 16,405.00 | 42,846 |
| Nov 13, 2023 | 16,243.00 | 16,621.50 | 16,046.50 | 16,245.50 | 16,245.50 | 37,848 |
| Nov 10, 2023 | 15,750.00 | 16,600.00 | 15,750.00 | 16,305.00 | 16,305.00 | 49,525 |
| Nov 09, 2023 | 15,333.00 | 15,900.00 | 15,101.00 | 15,879.00 | 15,879.00 | 32,147 |
| Nov 08, 2023 | 15,710.00 | 15,799.00 | 15,238.00 | 15,323.00 | 15,323.00 | 34,722 |
| Nov 07, 2023 | 15,340.00 | 15,739.50 | 15,200.00 | 15,622.00 | 15,622.00 | 63,319 |
| Nov 03, 2023 | 15,700.00 | 15,700.00 | 15,076.00 | 15,320.00 | 15,320.00 | 45,709 |
| Nov 02, 2023 | 15,491.50 | 15,963.50 | 15,423.50 | 15,704.00 | 15,704.00 | 49,116 |
| Nov 01, 2023 | 15,000.00 | 15,400.00 | 14,600.00 | 15,338.00 | 15,338.00 | 37,922 |
| Oct 31, 2023 | 14,600.00 | 14,997.00 | 14,262.00 | 14,694.50 | 14,694.50 | 3,162 |
| Oct 30, 2023 | 14,920.00 | 14,920.00 | 14,313.50 | 14,500.50 | 14,500.50 | 63,216 |
| Oct 27, 2023 | 14,700.00 | 14,889.50 | 14,310.50 | 14,465.00 | 14,465.00 | 27,943 |
| Oct 26, 2023 | 14,750.00 | 15,324.00 | 14,350.00 | 14,642.00 | 14,642.00 | 53,409 |
| Oct 25, 2023 | 15,450.00 | 15,450.00 | 14,219.00 | 14,973.00 | 14,973.00 | 62,369 |
| Oct 24, 2023 | 16,377.00 | 16,500.00 | 14,888.00 | 15,350.50 | 15,350.50 | 62,773 |
| Oct 23, 2023 | 16,521.00 | 17,260.00 | 15,403.00 | 16,377.00 | 16,377.00 | 56,946 |
| Oct 20, 2023 | 17,290.00 | 19,800.00 | 16,851.00 | 17,583.50 | 17,583.50 | 163,151 |
| Oct 19, 2023 | 17,199.00 | 17,251.50 | 16,506.50 | 16,689.50 | 16,689.50 | 88,635 |
| Oct 18, 2023 | 17,084.00 | 17,430.00 | 16,621.00 | 16,750.50 | 16,750.50 | 97,972 |
| Oct 17, 2023 | 16,949.00 | 17,700.00 | 16,600.00 | 17,027.50 | 17,027.50 | 65,091 |
| Oct 12, 2023 | 17,000.00 | 17,700.00 | 16,944.00 | 17,237.00 | 17,237.00 | 96,652 |
| Oct 11, 2023 | 17,082.00 | 17,300.00 | 15,845.50 | 16,669.00 | 16,669.00 | 85,527 |
| Oct 10, 2023 | 16,167.00 | 17,551.50 | 15,900.50 | 17,082.00 | 17,082.00 | 117,464 |
| Oct 09, 2023 | 15,659.50 | 16,080.50 | 15,350.50 | 15,792.50 | 15,792.50 | 87,454 |
| Oct 06, 2023 | 15,677.50 | 15,990.00 | 15,115.00 | 15,279.50 | 15,279.50 | 261,662 |
| Oct 05, 2023 | 15,957.00 | 16,223.00 | 15,476.00 | 15,619.00 | 15,619.00 | 113,499 |
| Oct 04, 2023 | 15,000.00 | 15,736.00 | 14,900.00 | 15,695.00 | 15,695.00 | 95,824 |
| Oct 03, 2023 | 14,497.50 | 14,956.50 | 14,141.00 | 14,863.50 | 14,863.50 | 190,348 |
| Oct 02, 2023 | 14,150.00 | 14,532.00 | 14,150.00 | 14,369.50 | 14,369.50 | 41,845 |
| Sept 29, 2023 | 14,149.50 | 14,372.00 | 13,798.50 | 14,113.50 | 14,113.50 | 68,916 |
| Sept 28, 2023 | 13,300.00 | 14,039.50 | 13,300.00 | 13,976.50 | 13,976.50 | 55,043 |
| Sept 27, 2023 | 13,367.00 | 13,492.00 | 13,231.00 | 13,419.50 | 13,419.50 | 61,596 |
| Sept 26, 2023 | 13,334.00 | 13,451.50 | 13,144.00 | 13,336.50 | 13,336.50 | 40,117 |
| Sept 25, 2023 | 13,135.00 | 13,424.50 | 13,135.00 | 13,371.00 | 13,371.00 | 84,043 |
| Sept 22, 2023 | 13,090.00 | 13,279.50 | 13,064.00 | 13,169.00 | 13,169.00 | 93,029 |
| Sept 21, 2023 | 13,000.00 | 13,274.50 | 12,956.00 | 13,031.00 | 13,031.00 | 61,547 |
| Sept 20, 2023 | 13,214.00 | 13,214.00 | 13,012.00 | 13,028.50 | 13,028.50 | 35,305 |
| Sept 19, 2023 | 13,150.00 | 13,245.00 | 12,982.00 | 13,220.50 | 13,220.50 | 43,294 |
| Sept 18, 2023 | 12,941.00 | 13,171.50 | 12,941.00 | 13,078.00 | 13,078.00 | 61,854 |
| Sept 15, 2023 | 13,000.00 | 13,033.00 | 12,779.00 | 12,914.00 | 12,914.00 | 34,870 |
| Sept 14, 2023 | 12,950.00 | 13,059.00 | 12,930.00 | 13,027.50 | 13,027.50 | 65,071 |
| Sept 13, 2023 | 13,041.50 | 13,098.50 | 12,900.00 | 12,910.50 | 12,910.50 | 67,018 |
| Sept 12, 2023 | 13,340.00 | 13,340.00 | 12,900.00 | 13,041.50 | 13,041.50 | 60,800 |
| Sept 11, 2023 | 13,256.00 | 13,256.00 | 12,997.50 | 13,224.50 | 13,224.50 | 50,832 |
| Sept 08, 2023 | 13,150.00 | 13,360.00 | 13,060.50 | 13,185.50 | 13,185.50 | 52,898 |
| Sept 07, 2023 | 13,528.00 | 13,630.00 | 13,108.50 | 13,151.50 | 13,151.50 | 141,728 |
| Sept 06, 2023 | 14,410.00 | 14,410.00 | 13,776.00 | 13,899.50 | 13,899.50 | 81,509 |
| Sept 05, 2023 | 14,446.50 | 14,451.50 | 14,128.00 | 14,408.50 | 14,408.50 | 44,645 |
| Sept 04, 2023 | 14,600.00 | 14,800.00 | 14,290.50 | 14,604.50 | 14,604.50 | 20,422 |
| Sept 01, 2023 | 14,696.00 | 14,843.00 | 14,400.00 | 14,522.00 | 14,522.00 | 59,117 |
| Aug 31, 2023 | 15,100.00 | 15,167.50 | 14,627.00 | 14,662.00 | 14,662.00 | 65,341 |
| Aug 30, 2023 | 14,920.00 | 15,193.50 | 14,714.50 | 15,010.50 | 15,010.50 | 100,909 |
| Aug 29, 2023 | 14,200.00 | 14,851.50 | 14,195.00 | 14,804.50 | 14,804.50 | 77,473 |
| Aug 28, 2023 | 13,911.50 | 14,188.00 | 13,798.50 | 14,160.50 | 14,160.50 | 60,636 |
| Aug 25, 2023 | 13,620.00 | 13,832.00 | 13,500.00 | 13,798.50 | 13,798.50 | 65,736 |
| Aug 24, 2023 | 13,552.00 | 13,553.50 | 13,356.00 | 13,426.50 | 13,426.50 | 71,304 |
| Aug 23, 2023 | 13,366.00 | 13,600.00 | 13,360.00 | 13,564.00 | 13,564.00 | 66,729 |
| Aug 22, 2023 | 13,146.00 | 13,265.00 | 13,095.00 | 13,216.00 | 13,216.00 | 72,584 |
| Aug 18, 2023 | 12,942.00 | 13,062.00 | 12,800.00 | 13,040.00 | 13,040.00 | 47,697 |
| Aug 17, 2023 | 12,800.00 | 13,000.00 | 12,616.00 | 12,974.50 | 12,974.50 | 75,342 |
| Aug 16, 2023 | 12,647.50 | 12,813.00 | 12,600.00 | 12,766.00 | 12,766.00 | 100,860 |
| Aug 15, 2023 | 12,000.00 | 12,500.00 | 11,760.50 | 12,465.50 | 12,465.50 | 69,699 |
| Aug 14, 2023 | 11,216.50 | 11,798.00 | 11,216.50 | 11,734.00 | 11,734.00 | 77,710 |
| Aug 11, 2023 | 10,699.00 | 10,749.50 | 10,531.50 | 10,699.00 | 10,699.00 | 82,589 |
| Aug 11, 2023 | 0.024 Dividend | |||||
| Aug 10, 2023 | 10,700.00 | 10,800.00 | 10,604.50 | 10,654.00 | 10,653.98 | 86,442 |
| Aug 09, 2023 | 10,784.00 | 10,804.00 | 10,510.00 | 10,544.50 | 10,544.48 | 79,687 |
| Aug 08, 2023 | 10,700.00 | 10,876.00 | 10,700.00 | 10,763.50 | 10,763.48 | 101,662 |
| Aug 07, 2023 | 10,522.00 | 10,720.00 | 10,500.00 | 10,691.50 | 10,691.48 | 131,961 |
| Aug 04, 2023 | 10,845.00 | 10,878.00 | 10,641.00 | 10,676.00 | 10,675.98 | 89,851 |
| Aug 03, 2023 | 10,982.00 | 11,130.50 | 10,880.00 | 11,050.50 | 11,050.47 | 49,540 |
| Aug 02, 2023 | 10,990.50 | 10,991.50 | 10,851.00 | 10,943.00 | 10,942.98 | 64,460 |
| Aug 01, 2023 | 10,952.00 | 11,000.00 | 10,880.00 | 10,972.00 | 10,971.98 | 27,458 |
| Jul 31, 2023 | 10,750.00 | 10,854.50 | 10,687.50 | 10,824.50 | 10,824.48 | 40,164 |
| Jul 28, 2023 | 10,800.00 | 10,800.00 | 10,630.00 | 10,698.50 | 10,698.48 | 28,965 |
| Jul 27, 2023 | 10,664.00 | 10,792.00 | 10,490.50 | 10,510.00 | 10,509.98 | 42,250 |
| Jul 26, 2023 | 10,532.00 | 10,617.50 | 10,478.50 | 10,542.50 | 10,542.48 | 22,375 |
| Jul 25, 2023 | 10,400.00 | 10,537.00 | 10,368.50 | 10,508.50 | 10,508.48 | 41,823 |
| Jul 24, 2023 | 10,255.00 | 10,344.50 | 10,253.50 | 10,295.00 | 10,294.98 | 58,590 |
| Jul 21, 2023 | 10,260.00 | 10,376.00 | 10,199.00 | 10,245.50 | 10,245.48 | 60,013 |
| Jul 20, 2023 | 10,310.00 | 10,413.00 | 10,150.00 | 10,242.50 | 10,242.48 | 77,220 |
| Jul 19, 2023 | 10,264.00 | 10,439.50 | 10,150.00 | 10,310.00 | 10,309.98 | 80,637 |
| Jul 18, 2023 | 10,400.00 | 10,400.00 | 10,163.00 | 10,232.50 | 10,232.48 | 45,105 |
| Jul 17, 2023 | 10,450.00 | 10,465.00 | 10,255.00 | 10,349.00 | 10,348.98 | 39,474 |
| Jul 14, 2023 | 10,030.00 | 10,304.00 | 10,030.00 | 10,284.00 | 10,283.98 | 57,611 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.