Apple Inc. (AAPL.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 6,287.00 | 6,396.50 | 6,139.00 | 6,209.50 | 6,209.50 | 27,363 |
| Mar 22, 2023 | 6,400.00 | 6,469.00 | 6,250.00 | 6,283.50 | 6,283.50 | 42,856 |
| Mar 21, 2023 | 6,363.50 | 6,378.00 | 6,251.00 | 6,371.00 | 6,371.00 | 59,693 |
| Mar 20, 2023 | 6,315.00 | 6,361.00 | 6,227.00 | 6,337.00 | 6,337.00 | 29,741 |
| Mar 17, 2023 | 6,273.00 | 6,310.50 | 6,227.50 | 6,261.50 | 6,261.50 | 52,401 |
| Mar 16, 2023 | 6,050.00 | 6,274.00 | 6,050.00 | 6,247.00 | 6,247.00 | 78,411 |
| Mar 15, 2023 | 5,996.00 | 6,100.00 | 5,953.50 | 6,034.00 | 6,034.00 | 114,649 |
| Mar 14, 2023 | 5,969.00 | 6,073.00 | 5,910.00 | 5,996.50 | 5,996.50 | 100,115 |
| Mar 13, 2023 | 5,938.00 | 6,020.00 | 5,857.00 | 5,951.00 | 5,951.00 | 107,067 |
| Mar 10, 2023 | 5,840.00 | 5,924.00 | 5,800.00 | 5,845.00 | 5,845.00 | 85,639 |
| Mar 09, 2023 | 5,802.00 | 5,959.00 | 5,802.00 | 5,831.00 | 5,831.00 | 64,380 |
| Mar 08, 2023 | 5,732.00 | 5,794.50 | 5,670.00 | 5,774.50 | 5,774.50 | 77,558 |
| Mar 07, 2023 | 5,700.00 | 5,791.50 | 5,648.00 | 5,675.50 | 5,675.50 | 40,612 |
| Mar 06, 2023 | 5,712.00 | 5,820.00 | 5,701.00 | 5,755.00 | 5,755.00 | 45,098 |
| Mar 03, 2023 | 5,500.00 | 5,618.50 | 5,499.50 | 5,618.50 | 5,618.50 | 34,892 |
| Mar 02, 2023 | 5,359.00 | 5,450.00 | 5,305.00 | 5,448.50 | 5,448.50 | 28,226 |
| Mar 01, 2023 | 5,420.00 | 5,420.00 | 5,327.50 | 5,370.00 | 5,370.00 | 55,313 |
| Feb 28, 2023 | 5,402.00 | 5,453.50 | 5,370.00 | 5,435.00 | 5,435.00 | 29,649 |
| Feb 27, 2023 | 5,411.00 | 5,480.50 | 5,399.50 | 5,412.00 | 5,412.00 | 20,702 |
| Feb 24, 2023 | 5,475.00 | 5,475.00 | 5,345.00 | 5,360.50 | 5,360.50 | 42,042 |
| Feb 23, 2023 | 5,499.00 | 5,560.00 | 5,410.50 | 5,484.00 | 5,484.00 | 30,194 |
| Feb 22, 2023 | 5,578.00 | 5,585.00 | 5,440.00 | 5,475.00 | 5,475.00 | 90,050 |
| Feb 17, 2023 | 5,610.00 | 5,700.00 | 5,570.50 | 5,615.00 | 5,615.00 | 22,715 |
| Feb 16, 2023 | 5,768.00 | 5,782.50 | 5,650.00 | 5,714.00 | 5,714.00 | 41,007 |
| Feb 15, 2023 | 5,697.00 | 5,736.00 | 5,613.00 | 5,709.00 | 5,709.00 | 32,733 |
| Feb 14, 2023 | 5,646.00 | 5,714.50 | 5,599.50 | 5,667.00 | 5,667.00 | 42,079 |
| Feb 13, 2023 | 5,550.00 | 5,699.50 | 5,550.00 | 5,682.50 | 5,682.50 | 46,058 |
| Feb 10, 2023 | 5,501.00 | 5,624.00 | 5,500.00 | 5,564.50 | 5,564.50 | 28,260 |
| Feb 10, 2023 | 0.023 Dividend | |||||
| Feb 09, 2023 | 5,591.00 | 5,690.00 | 5,591.00 | 5,610.00 | 5,609.98 | 38,611 |
| Feb 08, 2023 | 5,669.00 | 5,689.00 | 5,524.00 | 5,553.00 | 5,552.98 | 40,512 |
| Feb 07, 2023 | 5,550.00 | 5,675.50 | 5,521.00 | 5,638.00 | 5,637.98 | 27,355 |
| Feb 06, 2023 | 5,650.00 | 5,650.00 | 5,501.00 | 5,530.00 | 5,529.98 | 30,518 |
| Feb 03, 2023 | 5,450.00 | 5,764.00 | 5,395.00 | 5,662.50 | 5,662.48 | 90,461 |
| Feb 02, 2023 | 5,405.00 | 5,534.00 | 5,400.00 | 5,489.00 | 5,488.98 | 72,496 |
| Feb 01, 2023 | 5,268.50 | 5,385.00 | 5,194.00 | 5,310.00 | 5,309.98 | 44,081 |
| Jan 31, 2023 | 5,310.00 | 5,338.00 | 5,276.50 | 5,290.00 | 5,289.98 | 72,381 |
| Jan 30, 2023 | 5,420.00 | 5,429.00 | 5,275.00 | 5,277.00 | 5,276.98 | 95,311 |
| Jan 27, 2023 | 5,300.00 | 5,441.00 | 5,269.50 | 5,406.50 | 5,406.48 | 30,004 |
| Jan 26, 2023 | 5,198.00 | 5,316.50 | 5,198.00 | 5,294.50 | 5,294.48 | 28,245 |
| Jan 25, 2023 | 5,140.00 | 5,217.50 | 5,030.50 | 5,190.00 | 5,189.98 | 32,906 |
| Jan 24, 2023 | 5,120.00 | 5,180.00 | 5,063.00 | 5,149.00 | 5,148.98 | 30,937 |
| Jan 23, 2023 | 4,945.00 | 5,172.00 | 4,930.00 | 5,111.00 | 5,110.98 | 81,904 |
| Jan 20, 2023 | 4,885.50 | 4,987.00 | 4,831.00 | 4,970.00 | 4,969.98 | 51,080 |
| Jan 19, 2023 | 4,760.00 | 4,860.00 | 4,617.50 | 4,837.50 | 4,837.48 | 67,434 |
| Jan 18, 2023 | 4,855.00 | 4,951.50 | 4,711.00 | 4,778.00 | 4,777.98 | 66,704 |
| Jan 17, 2023 | 4,828.00 | 4,949.00 | 4,810.00 | 4,920.00 | 4,919.98 | 41,070 |
| Jan 16, 2023 | 4,710.00 | 4,839.00 | 4,646.00 | 4,830.00 | 4,829.98 | 10,325 |
| Jan 13, 2023 | 4,585.00 | 4,699.00 | 4,555.50 | 4,699.00 | 4,698.98 | 27,580 |
| Jan 12, 2023 | 4,473.00 | 4,596.50 | 4,473.00 | 4,581.00 | 4,580.98 | 31,480 |
| Jan 11, 2023 | 4,328.50 | 4,479.00 | 4,328.50 | 4,478.50 | 4,478.48 | 43,087 |
| Jan 10, 2023 | 4,292.00 | 4,413.00 | 4,277.00 | 4,341.00 | 4,340.98 | 25,526 |
| Jan 09, 2023 | 4,410.00 | 4,482.50 | 4,347.00 | 4,367.00 | 4,366.98 | 95,815 |
| Jan 06, 2023 | 4,300.00 | 4,415.50 | 4,269.50 | 4,412.00 | 4,411.98 | 105,579 |
| Jan 05, 2023 | 4,300.00 | 4,390.00 | 4,261.00 | 4,261.00 | 4,260.98 | 58,555 |
| Jan 04, 2023 | 4,376.00 | 4,400.00 | 4,268.00 | 4,303.00 | 4,302.98 | 43,055 |
| Jan 03, 2023 | 4,460.00 | 4,524.00 | 4,212.50 | 4,291.00 | 4,290.98 | 47,334 |
| Jan 02, 2023 | 4,415.00 | 4,470.00 | 4,330.50 | 4,470.00 | 4,469.98 | 8,270 |
| Dec 30, 2022 | 4,429.00 | 4,469.00 | 4,220.50 | 4,433.50 | 4,433.48 | 92,978 |
| Dec 29, 2022 | 4,372.00 | 4,470.00 | 4,371.00 | 4,426.50 | 4,426.48 | 27,438 |
| Dec 28, 2022 | 4,479.00 | 4,517.00 | 4,350.00 | 4,375.00 | 4,374.98 | 35,213 |
| Dec 27, 2022 | 4,516.00 | 4,516.00 | 4,361.00 | 4,390.00 | 4,389.98 | 45,496 |
| Dec 26, 2022 | 4,373.00 | 4,500.00 | 4,330.00 | 4,465.00 | 4,464.98 | 5,174 |
| Dec 23, 2022 | 4,429.00 | 4,452.00 | 4,351.00 | 4,411.00 | 4,410.98 | 32,568 |
| Dec 22, 2022 | 4,499.00 | 4,514.00 | 4,372.50 | 4,410.00 | 4,409.98 | 83,111 |
| Dec 21, 2022 | 4,365.00 | 4,574.00 | 4,365.00 | 4,534.00 | 4,533.98 | 123,382 |
| Dec 20, 2022 | 4,359.50 | 4,494.00 | 4,135.00 | 4,332.50 | 4,332.48 | 5,445 |
| Dec 19, 2022 | 4,475.00 | 4,519.00 | 4,365.50 | 4,375.00 | 4,374.98 | 42,020 |
| Dec 16, 2022 | 4,545.00 | 4,580.00 | 4,430.00 | 4,458.00 | 4,457.98 | 42,918 |
| Dec 15, 2022 | 4,643.50 | 4,720.00 | 4,531.50 | 4,536.50 | 4,536.48 | 38,645 |
| Dec 14, 2022 | 4,850.00 | 4,885.00 | 4,668.50 | 4,754.00 | 4,753.98 | 30,635 |
| Dec 13, 2022 | 4,899.00 | 4,963.00 | 4,790.50 | 4,833.00 | 4,832.98 | 26,289 |
| Dec 12, 2022 | 4,790.00 | 4,882.00 | 4,728.50 | 4,784.00 | 4,783.98 | 93,432 |
| Dec 07, 2022 | 4,911.00 | 4,920.00 | 4,741.00 | 4,755.00 | 4,754.98 | 39,443 |
| Dec 06, 2022 | 4,850.00 | 4,935.00 | 4,850.00 | 4,874.50 | 4,874.48 | 84,984 |
| Dec 05, 2022 | 4,800.00 | 4,930.00 | 4,798.00 | 4,830.00 | 4,829.98 | 48,499 |
| Dec 02, 2022 | 4,773.50 | 4,840.00 | 4,727.00 | 4,822.00 | 4,821.98 | 79,565 |
| Dec 01, 2022 | 4,830.00 | 4,840.00 | 4,770.00 | 4,825.00 | 4,824.98 | 71,787 |
| Nov 30, 2022 | 4,532.00 | 4,747.50 | 4,532.00 | 4,747.50 | 4,747.48 | 41,183 |
| Nov 29, 2022 | 4,652.00 | 4,691.50 | 4,530.00 | 4,546.00 | 4,545.98 | 39,627 |
| Nov 28, 2022 | 4,800.00 | 4,800.00 | 4,621.00 | 4,650.00 | 4,649.98 | 42,612 |
| Nov 25, 2022 | 4,890.00 | 4,900.00 | 4,814.00 | 4,857.00 | 4,856.98 | 33,001 |
| Nov 24, 2022 | 4,920.00 | 4,940.00 | 4,835.00 | 4,909.00 | 4,908.98 | 4,819 |
| Nov 23, 2022 | 4,980.00 | 5,048.00 | 4,910.50 | 4,931.00 | 4,930.98 | 71,688 |
| Nov 22, 2022 | 5,008.00 | 5,008.00 | 4,850.50 | 4,973.00 | 4,972.98 | 55,418 |
| Nov 18, 2022 | 5,051.00 | 5,124.00 | 4,977.50 | 5,038.00 | 5,037.98 | 32,442 |
| Nov 17, 2022 | 4,799.00 | 5,051.50 | 4,760.00 | 5,045.00 | 5,044.98 | 65,747 |
| Nov 16, 2022 | 4,800.00 | 4,844.00 | 4,737.00 | 4,818.00 | 4,817.98 | 49,603 |
| Nov 15, 2022 | 4,670.00 | 4,812.00 | 4,670.00 | 4,797.00 | 4,796.98 | 56,513 |
| Nov 14, 2022 | 4,600.00 | 4,650.00 | 4,556.00 | 4,626.00 | 4,625.98 | 75,410 |
| Nov 11, 2022 | 4,550.00 | 4,640.00 | 4,402.00 | 4,618.00 | 4,617.98 | 36,650 |
| Nov 10, 2022 | 4,256.00 | 4,472.00 | 4,255.00 | 4,470.00 | 4,469.98 | 82,930 |
| Nov 09, 2022 | 4,200.00 | 4,255.00 | 4,121.00 | 4,135.00 | 4,134.98 | 40,866 |
| Nov 08, 2022 | 4,210.00 | 4,289.00 | 4,180.00 | 4,239.00 | 4,238.98 | 61,911 |
| Nov 07, 2022 | 4,179.50 | 4,200.00 | 4,106.00 | 4,195.00 | 4,194.98 | 42,463 |
| Nov 04, 2022 | 4,248.00 | 4,273.00 | 4,097.50 | 4,200.00 | 4,199.98 | 62,712 |
| Nov 04, 2022 | 0.023 Dividend | |||||
| Nov 03, 2022 | 4,296.00 | 4,317.00 | 4,239.00 | 4,251.00 | 4,250.96 | 67,831 |
| Nov 02, 2022 | 4,540.00 | 4,596.00 | 4,393.00 | 4,399.50 | 4,399.46 | 72,470 |
| Nov 01, 2022 | 4,700.00 | 4,700.00 | 4,541.00 | 4,571.50 | 4,571.46 | 104,291 |
| *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.
