Canada markets closed

Apple Inc. (AAPL.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
6,209.50-74.00 (-1.18%)
At close: 04:59PM ART
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20236,287.006,396.506,139.006,209.506,209.5027,363
Mar 22, 20236,400.006,469.006,250.006,283.506,283.5042,856
Mar 21, 20236,363.506,378.006,251.006,371.006,371.0059,693
Mar 20, 20236,315.006,361.006,227.006,337.006,337.0029,741
Mar 17, 20236,273.006,310.506,227.506,261.506,261.5052,401
Mar 16, 20236,050.006,274.006,050.006,247.006,247.0078,411
Mar 15, 20235,996.006,100.005,953.506,034.006,034.00114,649
Mar 14, 20235,969.006,073.005,910.005,996.505,996.50100,115
Mar 13, 20235,938.006,020.005,857.005,951.005,951.00107,067
Mar 10, 20235,840.005,924.005,800.005,845.005,845.0085,639
Mar 09, 20235,802.005,959.005,802.005,831.005,831.0064,380
Mar 08, 20235,732.005,794.505,670.005,774.505,774.5077,558
Mar 07, 20235,700.005,791.505,648.005,675.505,675.5040,612
Mar 06, 20235,712.005,820.005,701.005,755.005,755.0045,098
Mar 03, 20235,500.005,618.505,499.505,618.505,618.5034,892
Mar 02, 20235,359.005,450.005,305.005,448.505,448.5028,226
Mar 01, 20235,420.005,420.005,327.505,370.005,370.0055,313
Feb 28, 20235,402.005,453.505,370.005,435.005,435.0029,649
Feb 27, 20235,411.005,480.505,399.505,412.005,412.0020,702
Feb 24, 20235,475.005,475.005,345.005,360.505,360.5042,042
Feb 23, 20235,499.005,560.005,410.505,484.005,484.0030,194
Feb 22, 20235,578.005,585.005,440.005,475.005,475.0090,050
Feb 17, 20235,610.005,700.005,570.505,615.005,615.0022,715
Feb 16, 20235,768.005,782.505,650.005,714.005,714.0041,007
Feb 15, 20235,697.005,736.005,613.005,709.005,709.0032,733
Feb 14, 20235,646.005,714.505,599.505,667.005,667.0042,079
Feb 13, 20235,550.005,699.505,550.005,682.505,682.5046,058
Feb 10, 20235,501.005,624.005,500.005,564.505,564.5028,260
Feb 10, 20230.023 Dividend
Feb 09, 20235,591.005,690.005,591.005,610.005,609.9838,611
Feb 08, 20235,669.005,689.005,524.005,553.005,552.9840,512
Feb 07, 20235,550.005,675.505,521.005,638.005,637.9827,355
Feb 06, 20235,650.005,650.005,501.005,530.005,529.9830,518
Feb 03, 20235,450.005,764.005,395.005,662.505,662.4890,461
Feb 02, 20235,405.005,534.005,400.005,489.005,488.9872,496
Feb 01, 20235,268.505,385.005,194.005,310.005,309.9844,081
Jan 31, 20235,310.005,338.005,276.505,290.005,289.9872,381
Jan 30, 20235,420.005,429.005,275.005,277.005,276.9895,311
Jan 27, 20235,300.005,441.005,269.505,406.505,406.4830,004
Jan 26, 20235,198.005,316.505,198.005,294.505,294.4828,245
Jan 25, 20235,140.005,217.505,030.505,190.005,189.9832,906
Jan 24, 20235,120.005,180.005,063.005,149.005,148.9830,937
Jan 23, 20234,945.005,172.004,930.005,111.005,110.9881,904
Jan 20, 20234,885.504,987.004,831.004,970.004,969.9851,080
Jan 19, 20234,760.004,860.004,617.504,837.504,837.4867,434
Jan 18, 20234,855.004,951.504,711.004,778.004,777.9866,704
Jan 17, 20234,828.004,949.004,810.004,920.004,919.9841,070
Jan 16, 20234,710.004,839.004,646.004,830.004,829.9810,325
Jan 13, 20234,585.004,699.004,555.504,699.004,698.9827,580
Jan 12, 20234,473.004,596.504,473.004,581.004,580.9831,480
Jan 11, 20234,328.504,479.004,328.504,478.504,478.4843,087
Jan 10, 20234,292.004,413.004,277.004,341.004,340.9825,526
Jan 09, 20234,410.004,482.504,347.004,367.004,366.9895,815
Jan 06, 20234,300.004,415.504,269.504,412.004,411.98105,579
Jan 05, 20234,300.004,390.004,261.004,261.004,260.9858,555
Jan 04, 20234,376.004,400.004,268.004,303.004,302.9843,055
Jan 03, 20234,460.004,524.004,212.504,291.004,290.9847,334
Jan 02, 20234,415.004,470.004,330.504,470.004,469.988,270
Dec 30, 20224,429.004,469.004,220.504,433.504,433.4892,978
Dec 29, 20224,372.004,470.004,371.004,426.504,426.4827,438
Dec 28, 20224,479.004,517.004,350.004,375.004,374.9835,213
Dec 27, 20224,516.004,516.004,361.004,390.004,389.9845,496
Dec 26, 20224,373.004,500.004,330.004,465.004,464.985,174
Dec 23, 20224,429.004,452.004,351.004,411.004,410.9832,568
Dec 22, 20224,499.004,514.004,372.504,410.004,409.9883,111
Dec 21, 20224,365.004,574.004,365.004,534.004,533.98123,382
Dec 20, 20224,359.504,494.004,135.004,332.504,332.485,445
Dec 19, 20224,475.004,519.004,365.504,375.004,374.9842,020
Dec 16, 20224,545.004,580.004,430.004,458.004,457.9842,918
Dec 15, 20224,643.504,720.004,531.504,536.504,536.4838,645
Dec 14, 20224,850.004,885.004,668.504,754.004,753.9830,635
Dec 13, 20224,899.004,963.004,790.504,833.004,832.9826,289
Dec 12, 20224,790.004,882.004,728.504,784.004,783.9893,432
Dec 07, 20224,911.004,920.004,741.004,755.004,754.9839,443
Dec 06, 20224,850.004,935.004,850.004,874.504,874.4884,984
Dec 05, 20224,800.004,930.004,798.004,830.004,829.9848,499
Dec 02, 20224,773.504,840.004,727.004,822.004,821.9879,565
Dec 01, 20224,830.004,840.004,770.004,825.004,824.9871,787
Nov 30, 20224,532.004,747.504,532.004,747.504,747.4841,183
Nov 29, 20224,652.004,691.504,530.004,546.004,545.9839,627
Nov 28, 20224,800.004,800.004,621.004,650.004,649.9842,612
Nov 25, 20224,890.004,900.004,814.004,857.004,856.9833,001
Nov 24, 20224,920.004,940.004,835.004,909.004,908.984,819
Nov 23, 20224,980.005,048.004,910.504,931.004,930.9871,688
Nov 22, 20225,008.005,008.004,850.504,973.004,972.9855,418
Nov 18, 20225,051.005,124.004,977.505,038.005,037.9832,442
Nov 17, 20224,799.005,051.504,760.005,045.005,044.9865,747
Nov 16, 20224,800.004,844.004,737.004,818.004,817.9849,603
Nov 15, 20224,670.004,812.004,670.004,797.004,796.9856,513
Nov 14, 20224,600.004,650.004,556.004,626.004,625.9875,410
Nov 11, 20224,550.004,640.004,402.004,618.004,617.9836,650
Nov 10, 20224,256.004,472.004,255.004,470.004,469.9882,930
Nov 09, 20224,200.004,255.004,121.004,135.004,134.9840,866
Nov 08, 20224,210.004,289.004,180.004,239.004,238.9861,911
Nov 07, 20224,179.504,200.004,106.004,195.004,194.9842,463
Nov 04, 20224,248.004,273.004,097.504,200.004,199.9862,712
Nov 04, 20220.023 Dividend
Nov 03, 20224,296.004,317.004,239.004,251.004,250.9667,831
Nov 02, 20224,540.004,596.004,393.004,399.504,399.4672,470
Nov 01, 20224,700.004,700.004,541.004,571.504,571.46104,291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...