Buenos Aires - Delayed Quote • ARS
Apple Inc. (AAPL.BA)
At close: April 24 at 4:59 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 8,630.00 | 8,939.50 | 8,630.00 | 8,912.50 | 8,912.50 | 77,520 |
| Apr 23, 2024 | 8,820.00 | 8,852.00 | 8,735.00 | 8,789.00 | 8,789.00 | 89,171 |
| Apr 22, 2024 | 8,800.00 | 8,860.00 | 8,744.50 | 8,795.00 | 8,795.00 | 93,283 |
| Apr 19, 2024 | 8,700.00 | 8,856.00 | 8,600.00 | 8,804.50 | 8,804.50 | 130,447 |
| Apr 18, 2024 | 8,910.00 | 8,935.50 | 8,801.50 | 8,890.00 | 8,890.00 | 216,100 |
| Apr 17, 2024 | 9,105.00 | 9,199.00 | 8,918.00 | 8,923.00 | 8,923.00 | 36,381 |
| Apr 16, 2024 | 9,270.00 | 9,325.00 | 9,027.50 | 9,104.00 | 9,104.00 | 132,912 |
| Apr 15, 2024 | 9,249.00 | 9,475.00 | 9,094.00 | 9,270.50 | 9,270.50 | 81,128 |
| Apr 12, 2024 | 9,300.00 | 9,442.50 | 9,195.00 | 9,291.00 | 9,291.00 | 63,663 |
| Apr 11, 2024 | 8,800.00 | 9,223.50 | 8,790.00 | 9,194.50 | 9,194.50 | 11,640 |
| Apr 10, 2024 | 8,799.00 | 8,820.00 | 8,695.50 | 8,784.50 | 8,784.50 | 69,525 |
| Apr 9, 2024 | 8,740.00 | 8,858.00 | 8,710.50 | 8,814.00 | 8,814.00 | 90,786 |
| Apr 8, 2024 | 8,888.50 | 8,895.00 | 8,675.00 | 8,728.50 | 8,728.50 | 78,685 |
| Apr 5, 2024 | 8,851.00 | 9,000.00 | 8,700.00 | 8,888.50 | 8,888.50 | 83,802 |
| Apr 4, 2024 | 9,110.00 | 9,300.00 | 8,896.50 | 8,925.50 | 8,925.50 | 102,514 |
| Apr 3, 2024 | 9,250.00 | 9,250.00 | 9,039.50 | 9,107.00 | 9,107.00 | 107,394 |
| Mar 27, 2024 | 9,378.00 | 9,550.00 | 9,320.50 | 9,394.50 | 9,394.50 | 85,894 |
| Mar 26, 2024 | 9,256.00 | 9,448.00 | 9,200.00 | 9,308.50 | 9,308.50 | 109,712 |
| Mar 25, 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,260.50 | 9,260.50 | 139,451 |
| Mar 22, 2024 | 9,436.00 | 9,500.00 | 9,379.00 | 9,456.50 | 9,456.50 | 67,158 |
| Mar 21, 2024 | 9,782.50 | 9,783.00 | 9,372.00 | 9,424.50 | 9,424.50 | 136,872 |
| Mar 20, 2024 | 9,563.00 | 9,846.00 | 9,519.00 | 9,798.00 | 9,798.00 | 93,069 |
| Mar 19, 2024 | 9,411.50 | 9,592.00 | 9,356.50 | 9,507.00 | 9,507.00 | 66,051 |
| Mar 18, 2024 | 9,300.00 | 9,546.50 | 9,280.00 | 9,374.50 | 9,374.50 | 58,828 |
| Mar 15, 2024 | 9,280.00 | 9,280.00 | 8,952.50 | 9,208.00 | 9,208.00 | 71,773 |
| Mar 14, 2024 | 9,065.00 | 9,287.50 | 9,065.00 | 9,169.00 | 9,169.00 | 100,448 |
| Mar 13, 2024 | 9,307.50 | 9,356.50 | 8,995.00 | 9,035.50 | 9,035.50 | 102,461 |
| Mar 12, 2024 | 8,860.00 | 9,576.00 | 8,770.00 | 9,313.50 | 9,313.50 | 96,164 |
| Mar 11, 2024 | 9,101.00 | 9,176.50 | 8,795.00 | 8,839.00 | 8,839.00 | 79,604 |
| Mar 8, 2024 | 8,700.00 | 9,078.50 | 8,670.00 | 9,033.50 | 9,033.50 | 118,518 |
| Mar 7, 2024 | 8,700.50 | 8,813.50 | 8,580.00 | 8,761.00 | 8,761.00 | 107,290 |
| Mar 6, 2024 | 8,931.00 | 8,990.00 | 8,525.00 | 8,654.50 | 8,654.50 | 94,645 |
| Mar 5, 2024 | 9,205.00 | 9,205.00 | 8,860.00 | 8,893.00 | 8,893.00 | 85,151 |
| Mar 4, 2024 | 9,820.00 | 9,820.00 | 9,180.00 | 9,345.00 | 9,345.00 | 112,010 |
| Mar 1, 2024 | 9,526.00 | 9,832.00 | 9,487.00 | 9,788.50 | 9,788.50 | 91,590 |
| Feb 29, 2024 | 9,650.00 | 9,910.00 | 9,564.00 | 9,654.00 | 9,654.00 | 53,780 |
| Feb 28, 2024 | 9,950.00 | 10,170.00 | 9,619.50 | 9,687.00 | 9,687.00 | 62,508 |
| Feb 27, 2024 | 9,995.50 | 10,024.50 | 9,794.00 | 9,978.50 | 9,978.50 | 68,918 |
| Feb 26, 2024 | 10,180.00 | 10,450.00 | 9,845.50 | 9,967.50 | 9,967.50 | 67,776 |
| Feb 23, 2024 | 10,127.00 | 10,300.00 | 9,901.00 | 10,172.00 | 10,172.00 | 71,408 |
| Feb 22, 2024 | 10,156.50 | 10,380.50 | 9,899.50 | 10,112.00 | 10,112.00 | 106,157 |
| Feb 21, 2024 | 10,180.00 | 10,316.50 | 10,031.00 | 10,087.00 | 10,087.00 | 84,604 |
| Feb 20, 2024 | 10,398.00 | 10,627.00 | 10,030.50 | 10,249.00 | 10,249.00 | 100,033 |
| Feb 19, 2024 | 10,133.00 | 10,460.00 | 9,830.50 | 10,369.00 | 10,369.00 | 37,397 |
| Feb 16, 2024 | 10,500.00 | 10,700.00 | 9,761.00 | 10,116.50 | 10,116.50 | 94,225 |
| Feb 15, 2024 | 10,800.00 | 10,974.00 | 10,463.00 | 10,506.50 | 10,506.50 | 100,213 |
| Feb 14, 2024 | 11,700.00 | 11,700.00 | 10,701.50 | 10,780.50 | 10,780.50 | 192,481 |
| Feb 9, 2024 | 0.01 Dividend | |||||
| Feb 9, 2024 | 11,885.00 | 11,989.50 | 11,590.50 | 11,661.00 | 11,661.00 | 78,255 |
| Feb 8, 2024 | 12,000.00 | 12,133.00 | 11,730.00 | 11,769.50 | 11,769.49 | 73,820 |
| Feb 7, 2024 | 12,000.00 | 12,324.50 | 11,851.50 | 11,987.00 | 11,986.99 | 60,776 |
| Feb 6, 2024 | 12,216.00 | 12,216.00 | 11,781.00 | 11,799.50 | 11,799.49 | 83,335 |
| Feb 5, 2024 | 12,250.00 | 12,400.00 | 11,950.00 | 12,121.50 | 12,121.49 | 95,254 |
| Feb 2, 2024 | 11,780.00 | 12,254.00 | 11,500.00 | 12,002.50 | 12,002.49 | 111,722 |
| Feb 1, 2024 | 11,600.00 | 12,068.50 | 11,450.00 | 12,031.00 | 12,030.99 | 71,920 |
| Jan 31, 2024 | 12,000.00 | 12,041.50 | 11,402.00 | 11,557.50 | 11,557.49 | 83,851 |
| Jan 30, 2024 | 12,105.00 | 12,275.00 | 11,800.00 | 11,924.50 | 11,924.49 | 106,131 |
| Jan 29, 2024 | 11,997.50 | 12,133.00 | 11,879.00 | 12,103.00 | 12,102.99 | 123,763 |
| Jan 26, 2024 | 12,500.00 | 12,650.00 | 11,820.00 | 11,997.50 | 11,997.49 | 58,520 |
| Jan 25, 2024 | 12,798.50 | 13,184.50 | 12,390.00 | 12,424.00 | 12,423.99 | 57,113 |
| Jan 24, 2024 | 12,550.00 | 12,950.00 | 12,270.00 | 12,697.50 | 12,697.49 | 54,161 |
| Jan 23, 2024 | 25,466.00 | 25,900.00 | 24,869.50 | 25,100.00 | 25,099.97 | 28,899 |
| Jan 22, 2024 | 25,105.00 | 25,500.00 | 25,100.00 | 25,414.50 | 25,414.47 | 67,816 |
| Jan 19, 2024 | 24,351.00 | 25,098.00 | 24,159.00 | 25,035.00 | 25,034.97 | 72,433 |
| Jan 18, 2024 | 23,300.00 | 24,717.00 | 23,300.00 | 24,281.50 | 24,281.47 | 93,380 |
| Jan 17, 2024 | 22,170.00 | 23,458.50 | 22,000.00 | 23,177.50 | 23,177.48 | 63,835 |
| Jan 16, 2024 | 21,670.00 | 22,332.00 | 20,900.00 | 22,202.50 | 22,202.48 | 88,907 |
| Jan 15, 2024 | 21,142.00 | 21,950.00 | 20,580.00 | 21,682.00 | 21,681.98 | 15,431 |
| Jan 12, 2024 | 21,300.00 | 21,800.00 | 20,785.00 | 21,142.00 | 21,141.98 | 52,345 |
| Jan 11, 2024 | 22,200.00 | 22,310.00 | 21,106.50 | 21,291.50 | 21,291.48 | 26,531 |
| Jan 10, 2024 | 22,475.50 | 22,800.00 | 21,765.00 | 22,053.00 | 22,052.98 | 59,211 |
| Jan 9, 2024 | 22,950.00 | 22,950.00 | 21,888.00 | 22,180.50 | 22,180.48 | 59,621 |
| Jan 8, 2024 | 20,737.00 | 22,320.00 | 20,201.00 | 22,278.00 | 22,277.98 | 100,783 |
| Jan 5, 2024 | 19,500.00 | 20,743.50 | 19,371.00 | 20,678.00 | 20,677.98 | 69,591 |
| Jan 4, 2024 | 19,343.00 | 19,900.00 | 19,010.00 | 19,838.00 | 19,837.98 | 68,681 |
| Jan 3, 2024 | 18,370.00 | 19,500.00 | 18,100.00 | 19,343.50 | 19,343.48 | 49,207 |
| Jan 2, 2024 | 18,780.00 | 18,800.00 | 17,960.00 | 18,405.50 | 18,405.48 | 91,613 |
| Dec 29, 2023 | 18,400.00 | 19,406.50 | 17,950.00 | 18,756.00 | 18,755.98 | 60,267 |
| Dec 28, 2023 | 16,890.00 | 18,423.00 | 16,856.50 | 18,240.00 | 18,239.98 | 82,361 |
| Dec 27, 2023 | 17,266.00 | 17,266.00 | 16,731.00 | 16,856.50 | 16,856.48 | 217,786 |
| Dec 26, 2023 | 18,420.50 | 18,420.50 | 17,200.00 | 17,267.00 | 17,266.98 | 197,095 |
| Dec 22, 2023 | 18,438.00 | 18,719.50 | 18,008.00 | 18,284.50 | 18,284.48 | 30,745 |
| Dec 21, 2023 | 18,420.00 | 19,000.00 | 18,104.50 | 18,439.50 | 18,439.48 | 143,248 |
| Dec 20, 2023 | 18,635.00 | 18,790.00 | 17,990.50 | 18,430.00 | 18,429.98 | 97,124 |
| Dec 19, 2023 | 18,620.00 | 19,090.00 | 18,498.00 | 18,608.00 | 18,607.98 | 132,598 |
| Dec 18, 2023 | 19,800.00 | 19,900.00 | 18,290.00 | 18,544.00 | 18,543.98 | 108,355 |
| Dec 15, 2023 | 20,100.00 | 20,108.00 | 19,500.00 | 19,633.50 | 19,633.48 | 96,909 |
| Dec 14, 2023 | 20,000.00 | 20,200.00 | 19,583.50 | 20,107.00 | 20,106.98 | 106,857 |
| Dec 13, 2023 | 21,500.00 | 21,840.00 | 18,601.00 | 19,845.00 | 19,844.98 | 82,689 |
| Dec 12, 2023 | 19,250.00 | 20,300.00 | 18,950.50 | 20,114.00 | 20,113.98 | 45,410 |
| Dec 11, 2023 | 19,500.00 | 20,500.00 | 18,568.00 | 19,316.00 | 19,315.98 | 76,910 |
| Dec 7, 2023 | 18,032.00 | 19,500.00 | 18,000.00 | 19,335.00 | 19,334.98 | 51,713 |
| Dec 6, 2023 | 17,570.00 | 18,150.00 | 17,442.00 | 18,032.00 | 18,031.98 | 49,415 |
| Dec 5, 2023 | 16,561.00 | 17,599.00 | 16,561.00 | 17,479.00 | 17,478.98 | 44,821 |
| Dec 4, 2023 | 17,100.00 | 17,730.00 | 16,401.00 | 16,635.00 | 16,634.98 | 37,717 |
| Dec 1, 2023 | 15,900.00 | 17,430.00 | 15,800.00 | 17,327.50 | 17,327.48 | 42,290 |
| Nov 30, 2023 | 15,600.00 | 15,917.00 | 15,000.00 | 15,770.00 | 15,769.98 | 33,063 |
| Nov 29, 2023 | 16,000.00 | 16,626.00 | 15,500.00 | 15,600.50 | 15,600.48 | 33,782 |
| Nov 28, 2023 | 16,365.50 | 16,453.00 | 15,120.50 | 15,953.50 | 15,953.48 | 43,412 |
| Nov 27, 2023 | 17,853.00 | 17,854.00 | 15,709.50 | 16,365.50 | 16,365.48 | 65,466 |
| Nov 24, 2023 | 18,219.00 | 18,399.00 | 17,292.00 | 17,579.50 | 17,579.48 | 46,416 |
| Nov 23, 2023 | 17,958.50 | 18,350.00 | 17,954.00 | 18,197.00 | 18,196.98 | 13,318 |
| Nov 22, 2023 | 17,100.00 | 18,750.00 | 16,600.00 | 17,954.50 | 17,954.48 | 60,469 |
| Nov 21, 2023 | 17,500.00 | 17,500.00 | 16,192.50 | 16,959.50 | 16,959.48 | 45,273 |
| Nov 17, 2023 | 16,799.00 | 16,890.00 | 16,020.00 | 16,640.50 | 16,640.48 | 76,669 |
| Nov 16, 2023 | 16,515.00 | 16,889.00 | 16,331.00 | 16,467.50 | 16,467.48 | 40,737 |
| Nov 15, 2023 | 16,500.00 | 16,722.50 | 16,326.50 | 16,457.00 | 16,456.98 | 29,322 |
| Nov 14, 2023 | 16,350.50 | 16,800.00 | 16,260.50 | 16,405.00 | 16,404.98 | 42,846 |
| Nov 13, 2023 | 16,243.00 | 16,621.50 | 16,046.50 | 16,245.50 | 16,245.48 | 37,848 |
| Nov 10, 2023 | 0.02 Dividend | |||||
| Nov 10, 2023 | 15,750.00 | 16,600.00 | 15,750.00 | 16,305.00 | 16,304.98 | 49,525 |
| Nov 9, 2023 | 15,333.00 | 15,900.00 | 15,101.00 | 15,879.00 | 15,878.96 | 32,147 |
| Nov 8, 2023 | 15,710.00 | 15,799.00 | 15,238.00 | 15,323.00 | 15,322.96 | 34,722 |
| Nov 7, 2023 | 15,340.00 | 15,739.50 | 15,200.00 | 15,622.00 | 15,621.96 | 63,319 |
| Nov 3, 2023 | 15,700.00 | 15,700.00 | 15,076.00 | 15,320.00 | 15,319.96 | 45,709 |
| Nov 2, 2023 | 15,491.50 | 15,963.50 | 15,423.50 | 15,704.00 | 15,703.96 | 49,116 |
| Nov 1, 2023 | 15,000.00 | 15,400.00 | 14,600.00 | 15,338.00 | 15,337.96 | 37,922 |
| Oct 31, 2023 | 14,600.00 | 14,997.00 | 14,262.00 | 14,694.50 | 14,694.46 | 3,162 |
| Oct 30, 2023 | 14,920.00 | 14,920.00 | 14,313.50 | 14,500.50 | 14,500.46 | 63,216 |
| Oct 27, 2023 | 14,700.00 | 14,889.50 | 14,310.50 | 14,465.00 | 14,464.96 | 27,943 |
| Oct 26, 2023 | 14,750.00 | 15,324.00 | 14,350.00 | 14,642.00 | 14,641.96 | 53,409 |
| Oct 25, 2023 | 15,450.00 | 15,450.00 | 14,219.00 | 14,973.00 | 14,972.96 | 62,369 |
| Oct 24, 2023 | 16,377.00 | 16,500.00 | 14,888.00 | 15,350.50 | 15,350.46 | 62,773 |
| Oct 23, 2023 | 16,521.00 | 17,260.00 | 15,403.00 | 16,377.00 | 16,376.96 | 56,946 |
| Oct 20, 2023 | 17,290.00 | 19,800.00 | 16,851.00 | 17,583.50 | 17,583.46 | 163,151 |
| Oct 19, 2023 | 17,199.00 | 17,251.50 | 16,506.50 | 16,689.50 | 16,689.46 | 88,635 |
| Oct 18, 2023 | 17,084.00 | 17,430.00 | 16,621.00 | 16,750.50 | 16,750.46 | 97,972 |
| Oct 17, 2023 | 16,949.00 | 17,700.00 | 16,600.00 | 17,027.50 | 17,027.46 | 65,091 |
| Oct 12, 2023 | 17,000.00 | 17,700.00 | 16,944.00 | 17,237.00 | 17,236.96 | 96,652 |
| Oct 11, 2023 | 17,082.00 | 17,300.00 | 15,845.50 | 16,669.00 | 16,668.96 | 85,527 |
| Oct 10, 2023 | 16,167.00 | 17,551.50 | 15,900.50 | 17,082.00 | 17,081.96 | 117,464 |
| Oct 9, 2023 | 15,659.50 | 16,080.50 | 15,350.50 | 15,792.50 | 15,792.46 | 87,454 |
| Oct 6, 2023 | 15,677.50 | 15,990.00 | 15,115.00 | 15,279.50 | 15,279.46 | 261,662 |
| Oct 5, 2023 | 15,957.00 | 16,223.00 | 15,476.00 | 15,619.00 | 15,618.96 | 113,499 |
| Oct 4, 2023 | 15,000.00 | 15,736.00 | 14,900.00 | 15,695.00 | 15,694.96 | 95,824 |
| Oct 3, 2023 | 14,497.50 | 14,956.50 | 14,141.00 | 14,863.50 | 14,863.46 | 190,348 |
| Oct 2, 2023 | 14,150.00 | 14,532.00 | 14,150.00 | 14,369.50 | 14,369.46 | 41,845 |
| Sep 29, 2023 | 14,149.50 | 14,372.00 | 13,798.50 | 14,113.50 | 14,113.46 | 68,916 |
| Sep 28, 2023 | 13,300.00 | 14,039.50 | 13,300.00 | 13,976.50 | 13,976.46 | 55,043 |
| Sep 27, 2023 | 13,367.00 | 13,492.00 | 13,231.00 | 13,419.50 | 13,419.47 | 61,596 |
| Sep 26, 2023 | 13,334.00 | 13,451.50 | 13,144.00 | 13,336.50 | 13,336.47 | 40,117 |
| Sep 25, 2023 | 13,135.00 | 13,424.50 | 13,135.00 | 13,371.00 | 13,370.97 | 84,043 |
| Sep 22, 2023 | 13,090.00 | 13,279.50 | 13,064.00 | 13,169.00 | 13,168.97 | 93,029 |
| Sep 21, 2023 | 13,000.00 | 13,274.50 | 12,956.00 | 13,031.00 | 13,030.97 | 61,547 |
| Sep 20, 2023 | 13,214.00 | 13,214.00 | 13,012.00 | 13,028.50 | 13,028.47 | 35,305 |
| Sep 19, 2023 | 13,150.00 | 13,245.00 | 12,982.00 | 13,220.50 | 13,220.47 | 43,294 |
| Sep 18, 2023 | 12,941.00 | 13,171.50 | 12,941.00 | 13,078.00 | 13,077.97 | 61,854 |
| Sep 15, 2023 | 13,000.00 | 13,033.00 | 12,779.00 | 12,914.00 | 12,913.97 | 34,870 |
| Sep 14, 2023 | 12,950.00 | 13,059.00 | 12,930.00 | 13,027.50 | 13,027.47 | 65,071 |
| Sep 13, 2023 | 13,041.50 | 13,098.50 | 12,900.00 | 12,910.50 | 12,910.47 | 67,018 |
| Sep 12, 2023 | 13,340.00 | 13,340.00 | 12,900.00 | 13,041.50 | 13,041.47 | 60,800 |
| Sep 11, 2023 | 13,256.00 | 13,256.00 | 12,997.50 | 13,224.50 | 13,224.47 | 50,832 |
| Sep 8, 2023 | 13,150.00 | 13,360.00 | 13,060.50 | 13,185.50 | 13,185.47 | 52,898 |
| Sep 7, 2023 | 13,528.00 | 13,630.00 | 13,108.50 | 13,151.50 | 13,151.47 | 141,728 |
| Sep 6, 2023 | 14,410.00 | 14,410.00 | 13,776.00 | 13,899.50 | 13,899.47 | 81,509 |
| Sep 5, 2023 | 14,446.50 | 14,451.50 | 14,128.00 | 14,408.50 | 14,408.46 | 44,645 |
| Sep 4, 2023 | 14,600.00 | 14,800.00 | 14,290.50 | 14,604.50 | 14,604.46 | 20,422 |
| Sep 1, 2023 | 14,696.00 | 14,843.00 | 14,400.00 | 14,522.00 | 14,521.96 | 59,117 |
| Aug 31, 2023 | 15,100.00 | 15,167.50 | 14,627.00 | 14,662.00 | 14,661.96 | 65,341 |
| Aug 30, 2023 | 14,920.00 | 15,193.50 | 14,714.50 | 15,010.50 | 15,010.46 | 100,909 |
| Aug 29, 2023 | 14,200.00 | 14,851.50 | 14,195.00 | 14,804.50 | 14,804.46 | 77,473 |
| Aug 28, 2023 | 13,911.50 | 14,188.00 | 13,798.50 | 14,160.50 | 14,160.46 | 60,636 |
| Aug 25, 2023 | 13,620.00 | 13,832.00 | 13,500.00 | 13,798.50 | 13,798.47 | 65,736 |
| Aug 24, 2023 | 13,552.00 | 13,553.50 | 13,356.00 | 13,426.50 | 13,426.47 | 71,304 |
| Aug 23, 2023 | 13,366.00 | 13,600.00 | 13,360.00 | 13,564.00 | 13,563.97 | 66,729 |
| Aug 22, 2023 | 13,146.00 | 13,265.00 | 13,095.00 | 13,216.00 | 13,215.97 | 72,584 |
| Aug 18, 2023 | 12,942.00 | 13,062.00 | 12,800.00 | 13,040.00 | 13,039.97 | 47,697 |
| Aug 17, 2023 | 12,800.00 | 13,000.00 | 12,616.00 | 12,974.50 | 12,974.47 | 75,342 |
| Aug 16, 2023 | 12,647.50 | 12,813.00 | 12,600.00 | 12,766.00 | 12,765.97 | 100,860 |
| Aug 15, 2023 | 12,000.00 | 12,500.00 | 11,760.50 | 12,465.50 | 12,465.47 | 69,699 |
| Aug 14, 2023 | 11,216.50 | 11,798.00 | 11,216.50 | 11,734.00 | 11,733.97 | 77,710 |
| Aug 11, 2023 | 0.02 Dividend | |||||
| Aug 11, 2023 | 10,699.00 | 10,749.50 | 10,531.50 | 10,699.00 | 10,698.97 | 82,589 |
| Aug 10, 2023 | 10,700.00 | 10,800.00 | 10,604.50 | 10,654.00 | 10,653.95 | 86,442 |
| Aug 9, 2023 | 10,784.00 | 10,804.00 | 10,510.00 | 10,544.50 | 10,544.45 | 79,687 |
| Aug 8, 2023 | 10,700.00 | 10,876.00 | 10,700.00 | 10,763.50 | 10,763.45 | 101,662 |
| Aug 7, 2023 | 10,522.00 | 10,720.00 | 10,500.00 | 10,691.50 | 10,691.45 | 131,961 |
| Aug 4, 2023 | 10,845.00 | 10,878.00 | 10,641.00 | 10,676.00 | 10,675.95 | 89,851 |
| Aug 3, 2023 | 10,982.00 | 11,130.50 | 10,880.00 | 11,050.50 | 11,050.45 | 49,540 |
| Aug 2, 2023 | 10,990.50 | 10,991.50 | 10,851.00 | 10,943.00 | 10,942.95 | 64,460 |
| Aug 1, 2023 | 10,952.00 | 11,000.00 | 10,880.00 | 10,972.00 | 10,971.95 | 27,458 |
| Jul 31, 2023 | 10,750.00 | 10,854.50 | 10,687.50 | 10,824.50 | 10,824.45 | 40,164 |
| Jul 28, 2023 | 10,800.00 | 10,800.00 | 10,630.00 | 10,698.50 | 10,698.45 | 28,965 |
| Jul 27, 2023 | 10,664.00 | 10,792.00 | 10,490.50 | 10,510.00 | 10,509.95 | 42,250 |
| Jul 26, 2023 | 10,532.00 | 10,617.50 | 10,478.50 | 10,542.50 | 10,542.45 | 22,375 |
| Jul 25, 2023 | 10,400.00 | 10,537.00 | 10,368.50 | 10,508.50 | 10,508.45 | 41,823 |
| Jul 24, 2023 | 10,255.00 | 10,344.50 | 10,253.50 | 10,295.00 | 10,294.95 | 58,590 |
| Jul 21, 2023 | 10,260.00 | 10,376.00 | 10,199.00 | 10,245.50 | 10,245.45 | 60,013 |
| Jul 20, 2023 | 10,310.00 | 10,413.00 | 10,150.00 | 10,242.50 | 10,242.45 | 77,220 |
| Jul 19, 2023 | 10,264.00 | 10,439.50 | 10,150.00 | 10,310.00 | 10,309.95 | 80,637 |
| Jul 18, 2023 | 10,400.00 | 10,400.00 | 10,163.00 | 10,232.50 | 10,232.45 | 45,105 |
| Jul 17, 2023 | 10,450.00 | 10,465.00 | 10,255.00 | 10,349.00 | 10,348.95 | 39,474 |
| Jul 14, 2023 | 10,030.00 | 10,304.00 | 10,030.00 | 10,284.00 | 10,283.95 | 57,611 |
| Jul 13, 2023 | 9,810.00 | 10,057.00 | 9,810.00 | 10,034.50 | 10,034.45 | 50,413 |
| Jul 12, 2023 | 9,789.00 | 9,862.50 | 9,726.00 | 9,798.00 | 9,797.95 | 27,411 |
| Jul 11, 2023 | 9,775.50 | 9,775.50 | 9,600.00 | 9,669.50 | 9,669.45 | 25,624 |
| Jul 10, 2023 | 9,735.00 | 9,766.50 | 9,629.00 | 9,696.50 | 9,696.45 | 47,310 |
| Jul 7, 2023 | 9,938.00 | 9,945.00 | 9,818.00 | 9,869.50 | 9,869.45 | 35,745 |
| Jul 6, 2023 | 9,803.00 | 9,900.00 | 9,700.00 | 9,885.50 | 9,885.45 | 28,099 |
| Jul 5, 2023 | 9,917.00 | 9,938.00 | 9,707.50 | 9,763.00 | 9,762.95 | 86,216 |
| Jul 4, 2023 | 9,950.00 | 10,250.00 | 9,871.00 | 9,995.50 | 9,995.45 | 15,094 |
| Jul 3, 2023 | 9,943.00 | 9,943.00 | 9,722.00 | 9,871.00 | 9,870.95 | 29,159 |
| Jun 30, 2023 | 9,703.50 | 9,940.00 | 9,703.50 | 9,932.50 | 9,932.45 | 59,291 |
| Jun 29, 2023 | 9,613.50 | 9,675.00 | 9,525.00 | 9,579.00 | 9,578.95 | 43,699 |
| Jun 28, 2023 | 9,600.00 | 9,650.00 | 9,504.50 | 9,511.50 | 9,511.45 | 58,663 |
| Jun 27, 2023 | 9,610.00 | 9,615.50 | 9,493.50 | 9,580.00 | 9,579.95 | 43,842 |
| Jun 26, 2023 | 9,720.00 | 9,750.00 | 9,455.00 | 9,466.00 | 9,465.96 | 31,948 |
| Jun 23, 2023 | 9,552.50 | 9,713.50 | 9,450.00 | 9,682.00 | 9,681.95 | 127,669 |
| Jun 22, 2023 | 9,470.00 | 9,572.00 | 9,370.00 | 9,552.00 | 9,551.95 | 45,332 |
| Jun 21, 2023 | 9,401.50 | 9,401.50 | 9,182.50 | 9,331.50 | 9,331.46 | 124,975 |
| Jun 16, 2023 | 9,425.00 | 9,450.00 | 9,344.00 | 9,368.50 | 9,368.46 | 85,641 |
| Jun 15, 2023 | 9,250.00 | 9,430.50 | 9,200.00 | 9,415.50 | 9,415.46 | 57,415 |
| Jun 14, 2023 | 9,250.00 | 9,253.50 | 9,124.00 | 9,193.00 | 9,192.96 | 66,563 |
| Jun 13, 2023 | 9,200.00 | 9,235.00 | 9,107.00 | 9,177.00 | 9,176.96 | 69,229 |
| Jun 12, 2023 | 9,046.50 | 9,192.00 | 9,000.00 | 9,189.00 | 9,188.96 | 65,640 |
| Jun 9, 2023 | 9,091.00 | 9,117.00 | 9,014.00 | 9,041.00 | 9,040.96 | 85,194 |
| Jun 8, 2023 | 8,800.00 | 9,027.00 | 8,717.00 | 9,014.00 | 9,013.96 | 114,169 |
| Jun 7, 2023 | 8,880.00 | 8,950.00 | 8,760.00 | 8,776.00 | 8,775.96 | 98,161 |
| Jun 6, 2023 | 8,920.00 | 8,920.00 | 8,771.00 | 8,850.00 | 8,849.96 | 114,399 |
| Jun 5, 2023 | 9,090.00 | 9,180.00 | 8,835.00 | 8,885.00 | 8,884.96 | 95,985 |
| Jun 2, 2023 | 8,998.00 | 8,998.00 | 8,858.00 | 8,976.00 | 8,975.96 | 38,170 |
| Jun 1, 2023 | 8,760.50 | 8,946.00 | 8,683.50 | 8,915.50 | 8,915.46 | 31,664 |
| May 31, 2023 | 8,577.00 | 8,768.00 | 8,577.00 | 8,739.50 | 8,739.46 | 35,892 |
| May 30, 2023 | 8,750.00 | 8,820.00 | 8,589.00 | 8,631.50 | 8,631.46 | 50,826 |
| May 29, 2023 | 8,500.00 | 8,958.00 | 8,500.00 | 8,737.50 | 8,737.46 | 7,768 |
| May 24, 2023 | 8,570.00 | 8,581.50 | 8,376.50 | 8,443.00 | 8,442.96 | 30,312 |
| May 23, 2023 | 8,577.00 | 8,577.00 | 8,450.00 | 8,498.00 | 8,497.96 | 70,046 |
| May 22, 2023 | 8,700.00 | 8,700.00 | 8,510.00 | 8,590.50 | 8,590.46 | 84,328 |
| May 19, 2023 | 8,800.00 | 8,800.00 | 8,610.00 | 8,645.50 | 8,645.46 | 44,150 |
| May 18, 2023 | 8,434.50 | 8,677.50 | 8,374.50 | 8,651.50 | 8,651.46 | 33,718 |
| May 17, 2023 | 8,300.00 | 8,399.00 | 8,200.00 | 8,349.00 | 8,348.96 | 43,405 |
| May 16, 2023 | 8,210.50 | 8,349.50 | 8,160.00 | 8,304.00 | 8,303.96 | 33,629 |
| May 15, 2023 | 8,072.50 | 8,139.00 | 8,019.50 | 8,129.50 | 8,129.46 | 38,988 |
| May 12, 2023 | 0.02 Dividend | |||||
| May 12, 2023 | 7,887.50 | 8,099.00 | 7,810.00 | 8,072.50 | 8,072.46 | 77,892 |
| May 11, 2023 | 7,791.50 | 7,941.50 | 7,760.00 | 7,888.50 | 7,888.44 | 98,895 |
| May 10, 2023 | 7,899.00 | 7,899.00 | 7,730.00 | 7,822.00 | 7,821.94 | 37,999 |
| May 9, 2023 | 7,941.00 | 7,941.00 | 7,765.50 | 7,776.00 | 7,775.94 | 57,857 |
| May 8, 2023 | 7,955.00 | 7,955.00 | 7,852.00 | 7,936.50 | 7,936.44 | 72,338 |
| May 5, 2023 | 7,750.00 | 7,937.00 | 7,729.00 | 7,921.50 | 7,921.44 | 78,988 |
| May 4, 2023 | 7,489.00 | 7,547.00 | 7,400.00 | 7,453.50 | 7,453.44 | 51,986 |
| May 3, 2023 | 7,900.00 | 7,944.50 | 7,490.50 | 7,499.00 | 7,498.94 | 64,977 |
| May 2, 2023 | 7,800.00 | 7,800.00 | 7,641.00 | 7,744.50 | 7,744.44 | 66,837 |
| Apr 28, 2023 | 7,795.00 | 7,795.00 | 7,609.00 | 7,700.00 | 7,699.94 | 67,445 |
| Apr 27, 2023 | 7,700.00 | 7,780.00 | 7,620.00 | 7,702.00 | 7,701.94 | 45,593 |
| Apr 26, 2023 | 7,716.00 | 7,716.00 | 7,396.50 | 7,680.00 | 7,679.94 | 46,536 |
| Apr 25, 2023 | 7,700.00 | 7,982.50 | 7,620.00 | 7,648.50 | 7,648.44 | 113,039 |
| Apr 24, 2023 | 7,500.00 | 7,669.00 | 7,315.00 | 7,662.00 | 7,661.94 | 47,633 |
Related Tickers
TC2A.BE TCL Electronics Holdings Ltd
0.5800
+1.75%
SONY.BA Sony Group Corporation
10,911.50
+1.05%
BC94.L Samsung Electronics Co., Ltd.
1,381.00
-3.29%
SSUN.VI Samsung Electronics Co., Ltd.
1,095.00
-0.45%
SSUN.F Samsung Electronics Co., Ltd.
1,080.00
-1.82%
005930.KS Samsung Electronics Co., Ltd.
76,300.00
-2.93%
SONY Sony Group Corporation
82.71
+1.10%
1810.HK Xiaomi Corporation
16.600
-0.36%