Canada markets closed

Apple Inc. (AAPL.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
4,924.50+107.00 (+2.22%)
At close: 05:06PM ART
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224,847.004,937.004,828.004,924.504,924.5052,345
Aug 11, 20224,900.004,932.504,807.004,817.504,817.5085,542
Aug 10, 20224,900.004,900.004,775.004,883.004,883.0077,038
Aug 09, 20224,695.504,807.004,648.504,756.504,756.5073,639
Aug 08, 20224,765.504,805.004,597.004,695.504,695.5059,466
Aug 05, 20224,848.004,887.004,704.004,714.504,714.5035,042
Aug 04, 20224,805.004,886.004,661.004,851.004,851.0045,419
Aug 03, 20224,695.004,828.004,690.004,799.504,799.5064,512
Aug 02, 20224,500.004,689.004,451.004,616.504,616.5068,063
Aug 01, 20224,750.004,798.004,441.504,547.504,547.5043,585
Jul 29, 20225,149.005,158.004,639.504,702.504,702.5054,332
Jul 28, 20225,135.005,195.504,788.504,935.504,935.5082,132
Jul 27, 20225,055.005,237.005,055.005,221.005,221.00100,442
Jul 26, 20225,049.005,114.004,955.005,049.505,049.5060,560
Jul 25, 20225,100.005,100.004,887.505,022.505,022.5085,772
Jul 22, 20225,190.005,194.004,964.505,016.505,016.5075,348
Jul 21, 20224,803.005,298.004,803.005,186.505,186.5080,944
Jul 20, 20224,660.004,810.004,647.004,778.004,778.00109,460
Jul 19, 20224,486.004,675.504,485.004,651.004,651.0041,434
Jul 18, 20224,550.004,574.504,455.504,483.004,483.0064,284
Jul 15, 20224,450.004,520.004,418.004,501.504,501.5037,671
Jul 14, 20224,233.004,417.004,202.504,404.004,404.0043,493
Jul 13, 20224,240.004,262.004,181.504,241.504,241.5091,722
Jul 12, 20224,370.004,426.504,229.504,261.004,261.0084,340
Jul 11, 20224,447.004,447.004,250.004,333.004,333.0067,183
Jul 08, 20224,380.004,471.504,251.504,452.504,452.50119,949
Jul 07, 20224,030.504,349.004,030.004,339.004,339.0077,825
Jul 06, 20223,926.004,031.003,841.003,995.003,995.0067,018
Jul 05, 20223,750.003,985.003,656.003,905.503,905.5095,512
Jul 04, 20223,675.003,787.003,651.503,779.503,779.5022,643
Jul 01, 20223,474.003,515.003,434.503,494.503,494.5068,270
Jun 30, 20223,405.503,505.503,370.003,462.003,462.00104,777
Jun 29, 20223,471.503,525.003,451.503,488.503,488.5075,713
Jun 28, 20223,468.003,538.003,385.003,444.503,444.5091,881
Jun 27, 20223,361.503,466.003,333.003,454.003,454.0046,423
Jun 24, 20223,323.503,374.003,263.503,346.503,346.5043,405
Jun 23, 20223,223.003,288.003,209.003,282.003,282.0070,025
Jun 22, 20223,274.003,311.003,197.503,204.503,204.5092,192
Jun 21, 20223,269.503,300.003,250.003,273.503,273.5097,860
Jun 16, 20223,151.503,165.003,107.503,140.503,140.5091,375
Jun 15, 20223,203.003,279.503,160.003,225.503,225.5071,463
Jun 14, 20223,187.003,210.003,129.503,205.003,205.0080,341
Jun 13, 20223,080.503,204.503,050.503,171.003,171.00102,069
Jun 10, 20223,076.003,147.003,026.003,134.503,134.5063,391
Jun 09, 20223,110.003,153.003,075.003,147.503,147.5047,387
Jun 08, 20223,144.003,150.003,082.003,104.003,104.0066,954
Jun 07, 20223,077.003,131.503,077.003,129.003,129.0038,828
Jun 06, 20223,092.003,109.503,038.003,071.003,071.0057,002
Jun 03, 20223,082.003,096.503,002.503,045.003,045.0041,136
Jun 02, 20223,113.503,170.003,100.003,156.503,156.5038,577
Jun 01, 20223,190.003,204.503,100.503,144.003,144.0044,554
May 31, 20223,130.003,190.003,120.003,147.503,147.5080,228
May 30, 20223,170.003,240.003,109.503,223.003,223.006,817
May 27, 20223,132.503,180.003,114.503,170.003,170.0038,689
May 26, 20222,960.503,080.002,959.003,078.003,078.0041,457
May 24, 20222,949.003,000.002,911.002,989.002,989.0036,630
May 23, 20222,943.503,019.002,908.003,010.503,010.5031,501
May 20, 20222,945.002,963.002,800.002,897.502,897.5049,334
May 19, 20222,953.503,000.002,884.002,902.502,902.5094,167
May 17, 20223,127.003,184.503,112.503,150.503,150.5042,859
May 16, 20223,082.003,140.503,050.003,085.003,085.0041,503
May 13, 20223,026.503,149.003,024.003,121.503,121.5063,433
May 12, 20222,939.003,054.002,900.002,963.002,963.0039,540
May 11, 20223,225.003,225.003,028.503,038.503,038.5051,830
May 10, 20223,230.003,257.003,165.003,224.003,224.0032,907
May 09, 20223,240.003,255.503,142.003,153.503,153.5047,109
May 06, 20223,200.003,320.003,169.003,292.003,292.0028,102
May 06, 20220.023 Dividend
May 05, 20223,350.003,350.003,205.003,223.503,223.4834,780
May 04, 20223,309.003,399.503,299.503,396.503,396.4841,451
May 03, 20223,320.003,330.003,278.503,299.503,299.4852,884
May 02, 20223,260.003,325.003,220.503,318.503,318.4841,651
Apr 29, 20223,404.003,437.003,243.003,261.503,261.4833,700
Apr 28, 20223,369.003,418.503,305.003,355.503,355.4845,877
Apr 27, 20223,366.003,418.003,270.003,286.503,286.4880,784
Apr 26, 20223,430.503,430.503,312.003,366.503,366.4828,888
Apr 25, 20223,380.003,420.003,300.003,407.003,406.9861,055
Apr 22, 20223,400.003,450.003,375.003,379.503,379.4852,539
Apr 21, 20223,310.003,408.003,308.503,390.003,389.9850,347
Apr 20, 20223,200.003,288.003,161.503,278.003,277.9827,547
Apr 19, 20223,100.003,203.003,100.003,198.503,198.4868,815
Apr 18, 20223,173.503,179.003,079.003,108.503,108.4837,099
Apr 13, 20223,200.003,265.003,150.003,253.503,253.4823,687
Apr 12, 20223,228.003,257.503,190.003,205.503,205.4859,346
Apr 11, 20223,210.003,210.003,128.503,165.503,165.4876,109
Apr 08, 20223,287.003,287.003,216.503,238.503,238.4888,187
Apr 07, 20223,270.003,320.003,230.003,291.503,291.4843,563
Apr 06, 20223,245.003,290.003,230.003,264.003,263.9851,364
Apr 05, 20223,400.003,432.503,303.503,308.003,307.9852,533
Apr 04, 20223,325.003,404.503,325.003,378.503,378.4880,686
Apr 01, 20223,355.003,355.003,252.503,298.003,297.9840,429
Mar 31, 20223,420.003,420.503,340.003,349.003,348.9828,888
Mar 30, 20223,426.503,474.503,399.503,415.003,414.9821,408
Mar 29, 20223,500.003,515.003,418.503,426.503,426.4828,678
Mar 28, 20223,502.503,514.003,427.503,435.003,434.9841,903
Mar 25, 20223,455.003,515.003,445.503,503.003,502.97112,150
Mar 23, 20223,400.003,469.503,400.003,424.003,423.9841,818
Mar 22, 20223,272.003,387.003,250.003,373.503,373.4860,670
Mar 21, 20223,210.003,270.503,181.003,243.003,242.9856,221
Mar 18, 20223,170.003,216.503,150.003,209.503,209.4838,598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...