Apple Inc. (AAPL.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:13PM ART
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 18 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 14 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 13 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 12 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 11 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 10 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 07 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 06 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 05 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 04 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 03 Jun 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 31 May 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 30 May 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 29 May 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 28 May 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 27 May 2024 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 24 May 2024 | 11,737.00 | 11,990.00 | 11,584.50 | 11,741.00 | 11,741.00 | 77,086 |
| 23 May 2024 | 11,945.00 | 12,210.00 | 11,575.00 | 11,748.00 | 11,748.00 | 132,166 |
| 22 May 2024 | 11,540.00 | 12,043.50 | 11,522.50 | 11,939.00 | 11,939.00 | 121,928 |
| 21 May 2024 | 10,800.00 | 11,573.50 | 10,800.00 | 11,545.00 | 11,545.00 | 137,776 |
| 20 May 2024 | 10,420.00 | 10,925.50 | 10,420.00 | 10,877.50 | 10,877.50 | 92,311 |
| 17 May 2024 | 10,435.00 | 10,581.50 | 10,386.00 | 10,468.00 | 10,468.00 | 71,840 |
| 16 May 2024 | 10,320.00 | 10,500.00 | 10,320.00 | 10,431.50 | 10,431.50 | 87,029 |
| 15 May 2024 | 10,000.00 | 10,421.00 | 10,000.00 | 10,376.00 | 10,376.00 | 70,720 |
| 14 May 2024 | 10,100.00 | 10,205.50 | 10,003.50 | 10,170.50 | 10,170.50 | 99,177 |
| 13 May 2024 | 9,890.50 | 10,069.50 | 9,890.50 | 10,035.00 | 10,035.00 | 53,277 |
| 10 May 2024 | 9,998.00 | 9,998.00 | 9,812.50 | 9,863.50 | 9,863.50 | 38,376 |
| 10 May 2024 | 0.0125 Dividend | |||||
| 09 May 2024 | 9,900.00 | 10,000.00 | 9,800.00 | 9,987.00 | 9,986.99 | 83,959 |
| 08 May 2024 | 10,071.00 | 10,071.00 | 9,821.00 | 9,832.50 | 9,832.49 | 119,040 |
| 07 May 2024 | 10,150.00 | 10,269.00 | 9,912.00 | 9,992.50 | 9,992.49 | 115,877 |
| 06 May 2024 | 10,199.00 | 10,199.00 | 9,990.00 | 10,076.00 | 10,075.99 | 127,741 |
| 03 May 2024 | 10,409.50 | 10,418.50 | 10,181.00 | 10,260.00 | 10,259.99 | 159,454 |
| 02 May 2024 | 9,400.00 | 9,732.50 | 9,339.00 | 9,690.50 | 9,690.49 | 117,473 |
| 30 Apr 2024 | 9,500.00 | 9,616.00 | 9,270.50 | 9,354.50 | 9,354.49 | 92,274 |
| 29 Apr 2024 | 9,410.00 | 9,609.00 | 9,400.00 | 9,456.50 | 9,456.49 | 126,606 |
| 26 Apr 2024 | 9,194.00 | 9,353.00 | 9,097.00 | 9,184.00 | 9,183.99 | 38,330 |
| 25 Apr 2024 | 8,940.00 | 9,198.50 | 8,892.50 | 9,175.50 | 9,175.49 | 143,372 |
| 24 Apr 2024 | 8,630.00 | 8,939.50 | 8,630.00 | 8,912.50 | 8,912.49 | 77,520 |
| 23 Apr 2024 | 8,820.00 | 8,852.00 | 8,735.00 | 8,789.00 | 8,788.99 | 89,171 |
| 22 Apr 2024 | 8,800.00 | 8,860.00 | 8,744.50 | 8,795.00 | 8,794.99 | 93,283 |
| 19 Apr 2024 | 8,700.00 | 8,856.00 | 8,600.00 | 8,804.50 | 8,804.49 | 130,447 |
| 18 Apr 2024 | 8,910.00 | 8,935.50 | 8,801.50 | 8,890.00 | 8,889.99 | 216,100 |
| 17 Apr 2024 | 9,105.00 | 9,199.00 | 8,918.00 | 8,923.00 | 8,922.99 | 36,381 |
| 16 Apr 2024 | 9,270.00 | 9,325.00 | 9,027.50 | 9,104.00 | 9,103.99 | 132,912 |
| 15 Apr 2024 | 9,249.00 | 9,475.00 | 9,094.00 | 9,270.50 | 9,270.49 | 81,128 |
| 12 Apr 2024 | 9,300.00 | 9,442.50 | 9,195.00 | 9,291.00 | 9,290.99 | 63,663 |
| 11 Apr 2024 | 8,800.00 | 9,223.50 | 8,790.00 | 9,194.50 | 9,194.49 | 11,640 |
| 10 Apr 2024 | 8,799.00 | 8,820.00 | 8,695.50 | 8,784.50 | 8,784.49 | 69,525 |
| 09 Apr 2024 | 8,740.00 | 8,858.00 | 8,710.50 | 8,814.00 | 8,813.99 | 90,786 |
| 08 Apr 2024 | 8,888.50 | 8,895.00 | 8,675.00 | 8,728.50 | 8,728.49 | 78,685 |
| 05 Apr 2024 | 8,851.00 | 9,000.00 | 8,700.00 | 8,888.50 | 8,888.49 | 83,802 |
| 04 Apr 2024 | 9,110.00 | 9,300.00 | 8,896.50 | 8,925.50 | 8,925.49 | 102,514 |
| 03 Apr 2024 | 9,250.00 | 9,250.00 | 9,039.50 | 9,107.00 | 9,106.99 | 107,394 |
| 27 Mar 2024 | 9,378.00 | 9,550.00 | 9,320.50 | 9,394.50 | 9,394.49 | 85,894 |
| 26 Mar 2024 | 9,256.00 | 9,448.00 | 9,200.00 | 9,308.50 | 9,308.49 | 109,712 |
| 25 Mar 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,260.50 | 9,260.49 | 139,451 |
| 22 Mar 2024 | 9,436.00 | 9,500.00 | 9,379.00 | 9,456.50 | 9,456.49 | 67,158 |
| 21 Mar 2024 | 9,782.50 | 9,783.00 | 9,372.00 | 9,424.50 | 9,424.49 | 136,872 |
| 20 Mar 2024 | 9,563.00 | 9,846.00 | 9,519.00 | 9,798.00 | 9,797.99 | 93,069 |
| 19 Mar 2024 | 9,411.50 | 9,592.00 | 9,356.50 | 9,507.00 | 9,506.99 | 66,051 |
| 18 Mar 2024 | 9,300.00 | 9,546.50 | 9,280.00 | 9,374.50 | 9,374.49 | 58,828 |
| 15 Mar 2024 | 9,280.00 | 9,280.00 | 8,952.50 | 9,208.00 | 9,207.99 | 71,773 |
| 14 Mar 2024 | 9,065.00 | 9,287.50 | 9,065.00 | 9,169.00 | 9,168.99 | 100,448 |
| 13 Mar 2024 | 9,307.50 | 9,356.50 | 8,995.00 | 9,035.50 | 9,035.49 | 102,461 |
| 12 Mar 2024 | 8,860.00 | 9,576.00 | 8,770.00 | 9,313.50 | 9,313.49 | 96,164 |
| 11 Mar 2024 | 9,101.00 | 9,176.50 | 8,795.00 | 8,839.00 | 8,838.99 | 79,604 |
| 08 Mar 2024 | 8,700.00 | 9,078.50 | 8,670.00 | 9,033.50 | 9,033.49 | 118,518 |
| 07 Mar 2024 | 8,700.50 | 8,813.50 | 8,580.00 | 8,761.00 | 8,760.99 | 107,290 |
| 06 Mar 2024 | 8,931.00 | 8,990.00 | 8,525.00 | 8,654.50 | 8,654.49 | 94,645 |
| 05 Mar 2024 | 9,205.00 | 9,205.00 | 8,860.00 | 8,893.00 | 8,892.99 | 85,151 |
| 04 Mar 2024 | 9,820.00 | 9,820.00 | 9,180.00 | 9,345.00 | 9,344.99 | 112,010 |
| 01 Mar 2024 | 9,526.00 | 9,832.00 | 9,487.00 | 9,788.50 | 9,788.49 | 91,590 |
| 29 Feb 2024 | 9,650.00 | 9,910.00 | 9,564.00 | 9,654.00 | 9,653.99 | 53,780 |
| 28 Feb 2024 | 9,950.00 | 10,170.00 | 9,619.50 | 9,687.00 | 9,686.99 | 62,508 |
| 27 Feb 2024 | 9,995.50 | 10,024.50 | 9,794.00 | 9,978.50 | 9,978.49 | 68,918 |
| 26 Feb 2024 | 10,180.00 | 10,450.00 | 9,845.50 | 9,967.50 | 9,967.49 | 67,776 |
| 23 Feb 2024 | 10,127.00 | 10,300.00 | 9,901.00 | 10,172.00 | 10,171.99 | 71,408 |
| 22 Feb 2024 | 10,156.50 | 10,380.50 | 9,899.50 | 10,112.00 | 10,111.99 | 106,157 |
| 21 Feb 2024 | 10,180.00 | 10,316.50 | 10,031.00 | 10,087.00 | 10,086.99 | 84,604 |
| 20 Feb 2024 | 10,398.00 | 10,627.00 | 10,030.50 | 10,249.00 | 10,248.99 | 100,033 |
| 19 Feb 2024 | 10,133.00 | 10,460.00 | 9,830.50 | 10,369.00 | 10,368.99 | 37,397 |
| 16 Feb 2024 | 10,500.00 | 10,700.00 | 9,761.00 | 10,116.50 | 10,116.49 | 94,225 |
| 15 Feb 2024 | 10,800.00 | 10,974.00 | 10,463.00 | 10,506.50 | 10,506.49 | 100,213 |
| 14 Feb 2024 | 11,700.00 | 11,700.00 | 10,701.50 | 10,780.50 | 10,780.49 | 192,481 |
| 09 Feb 2024 | 11,885.00 | 11,989.50 | 11,590.50 | 11,661.00 | 11,660.99 | 78,255 |
| 09 Feb 2024 | 0.012 Dividend | |||||
| 08 Feb 2024 | 12,000.00 | 12,133.00 | 11,730.00 | 11,769.50 | 11,769.47 | 73,820 |
| 07 Feb 2024 | 12,000.00 | 12,324.50 | 11,851.50 | 11,987.00 | 11,986.97 | 60,776 |
| 06 Feb 2024 | 12,216.00 | 12,216.00 | 11,781.00 | 11,799.50 | 11,799.47 | 83,335 |
| 05 Feb 2024 | 12,250.00 | 12,400.00 | 11,950.00 | 12,121.50 | 12,121.47 | 95,254 |
| 02 Feb 2024 | 11,780.00 | 12,254.00 | 11,500.00 | 12,002.50 | 12,002.47 | 111,722 |
| 01 Feb 2024 | 11,600.00 | 12,068.50 | 11,450.00 | 12,031.00 | 12,030.97 | 71,920 |
| 31 Jan 2024 | 12,000.00 | 12,041.50 | 11,402.00 | 11,557.50 | 11,557.47 | 83,851 |
| 30 Jan 2024 | 12,105.00 | 12,275.00 | 11,800.00 | 11,924.50 | 11,924.47 | 106,131 |
| 29 Jan 2024 | 11,997.50 | 12,133.00 | 11,879.00 | 12,103.00 | 12,102.97 | 123,763 |
| 26 Jan 2024 | 12,500.00 | 12,650.00 | 11,820.00 | 11,997.50 | 11,997.47 | 58,520 |
| 25 Jan 2024 | 12,798.50 | 13,184.50 | 12,390.00 | 12,424.00 | 12,423.97 | 57,113 |
| 24 Jan 2024 | 12,550.00 | 12,950.00 | 12,270.00 | 12,697.50 | 12,697.47 | 54,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.