Advertisement
Advertisement
AT&T Inc. (T.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
As of 03:47PM ART. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 1,421.00 | 1,434.50 | 1,404.00 | 1,423.00 | 1,423.00 | 4,152 |
| May 17, 2022 | 1,446.00 | 1,455.00 | 1,428.50 | 1,450.00 | 1,450.00 | 5,879 |
| May 16, 2022 | 1,397.00 | 1,449.00 | 1,388.00 | 1,441.50 | 1,441.50 | 21,274 |
| May 13, 2022 | 1,365.00 | 1,408.00 | 1,360.00 | 1,404.50 | 1,404.50 | 7,877 |
| May 12, 2022 | 1,339.50 | 1,374.50 | 1,339.50 | 1,368.50 | 1,368.50 | 2,611 |
| May 11, 2022 | 1,345.00 | 1,360.00 | 1,323.00 | 1,338.50 | 1,338.50 | 3,265 |
| May 10, 2022 | 1,369.50 | 1,369.50 | 1,323.50 | 1,346.50 | 1,346.50 | 4,695 |
| May 09, 2022 | 1,399.00 | 1,400.00 | 1,338.50 | 1,340.50 | 1,340.50 | 20,246 |
| May 06, 2022 | 1,360.00 | 1,390.00 | 1,350.50 | 1,390.00 | 1,390.00 | 1,897 |
| May 05, 2022 | 1,400.00 | 1,400.00 | 1,341.00 | 1,359.00 | 1,359.00 | 6,195 |
| May 04, 2022 | 1,350.50 | 1,389.50 | 1,347.00 | 1,363.50 | 1,363.50 | 4,336 |
| May 03, 2022 | 1,341.00 | 1,354.00 | 1,321.00 | 1,343.50 | 1,343.50 | 10,164 |
| May 02, 2022 | 1,348.00 | 1,355.00 | 1,317.50 | 1,341.50 | 1,341.50 | 6,739 |
| Apr 29, 2022 | 1,331.00 | 1,331.00 | 1,291.50 | 1,300.50 | 1,300.50 | 2,072 |
| Apr 28, 2022 | 1,367.50 | 1,367.50 | 1,336.00 | 1,338.00 | 1,338.00 | 2,407 |
| Apr 27, 2022 | 1,370.00 | 1,393.50 | 1,332.00 | 1,342.00 | 1,342.00 | 1,979 |
| Apr 26, 2022 | 1,362.50 | 1,392.00 | 1,343.50 | 1,380.50 | 1,380.50 | 2,963 |
| Apr 25, 2022 | 1,376.00 | 1,376.00 | 1,319.50 | 1,362.50 | 1,362.50 | 2,475 |
| Apr 22, 2022 | 1,364.50 | 1,381.50 | 1,335.00 | 1,373.50 | 1,373.50 | 10,579 |
| Apr 21, 2022 | 1,301.00 | 1,374.50 | 1,294.50 | 1,367.00 | 1,367.00 | 5,298 |
| Apr 20, 2022 | 1,239.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,263.00 | 9,985 |
| Apr 19, 2022 | 1,227.50 | 1,251.00 | 1,214.50 | 1,241.00 | 1,241.00 | 1,238 |
| Apr 18, 2022 | 1,235.00 | 1,238.00 | 1,214.50 | 1,227.00 | 1,227.00 | 3,347 |
| Apr 13, 2022 | 1,250.00 | 1,265.00 | 1,206.50 | 1,238.50 | 1,238.50 | 20,840 |
| Apr 13, 2022 | 0.0925 Dividend | |||||
| Apr 12, 2022 | 1,284.00 | 1,284.00 | 1,241.00 | 1,249.00 | 1,248.91 | 5,645 |
| Apr 11, 2022 | 1,483.00 | 1,483.00 | 1,235.00 | 1,255.00 | 1,254.91 | 19,770 |
| Apr 08, 2022 | 1,516.50 | 1,543.00 | 1,509.50 | 1,537.50 | 1,537.39 | 1,372 |
| Apr 07, 2022 | 1,524.50 | 1,524.50 | 1,500.00 | 1,516.50 | 1,516.39 | 2,109 |
| Apr 06, 2022 | 1,502.00 | 1,529.00 | 1,490.00 | 1,529.00 | 1,528.89 | 878 |
| Apr 05, 2022 | 1,530.00 | 1,540.00 | 1,502.00 | 1,511.00 | 1,510.89 | 2,627 |
| Apr 04, 2022 | 1,545.00 | 1,584.00 | 1,487.50 | 1,541.50 | 1,541.39 | 1,518 |
| Apr 01, 2022 | 1,516.00 | 1,525.00 | 1,483.50 | 1,524.50 | 1,524.39 | 3,942 |
| Mar 31, 2022 | 1,555.00 | 1,555.00 | 1,504.00 | 1,516.50 | 1,516.39 | 4,321 |
| Mar 30, 2022 | 1,556.50 | 1,559.50 | 1,535.00 | 1,550.00 | 1,549.89 | 1,806 |
| Mar 29, 2022 | 1,588.00 | 1,588.00 | 1,530.00 | 1,545.00 | 1,544.89 | 4,866 |
| Mar 28, 2022 | 1,610.00 | 1,611.50 | 1,556.00 | 1,567.50 | 1,567.38 | 749 |
| Mar 25, 2022 | 1,545.00 | 1,599.00 | 1,545.00 | 1,597.50 | 1,597.38 | 2,557 |
| Mar 23, 2022 | 1,557.00 | 1,563.00 | 1,545.00 | 1,548.50 | 1,548.39 | 2,310 |
| Mar 22, 2022 | 1,550.00 | 1,561.50 | 1,530.00 | 1,556.50 | 1,556.38 | 4,578 |
| Mar 21, 2022 | 1,527.00 | 1,538.00 | 1,500.00 | 1,528.00 | 1,527.89 | 3,640 |
| Mar 18, 2022 | 1,527.50 | 1,527.50 | 1,500.00 | 1,515.00 | 1,514.89 | 3,778 |
| Mar 17, 2022 | 1,495.00 | 1,532.00 | 1,472.50 | 1,510.50 | 1,510.39 | 3,531 |
| Mar 16, 2022 | 1,470.00 | 1,500.00 | 1,459.50 | 1,499.00 | 1,498.89 | 2,735 |
| Mar 15, 2022 | 1,430.00 | 1,494.00 | 1,421.50 | 1,455.50 | 1,455.39 | 1,156 |
| Mar 14, 2022 | 1,474.00 | 1,474.00 | 1,424.00 | 1,426.50 | 1,426.39 | 5,194 |
| Mar 11, 2022 | 1,500.00 | 1,522.50 | 1,470.00 | 1,475.50 | 1,475.39 | 3,428 |
| Mar 10, 2022 | 1,505.00 | 1,507.50 | 1,466.00 | 1,493.50 | 1,493.39 | 2,063 |
| Mar 09, 2022 | 1,527.00 | 1,555.00 | 1,497.00 | 1,501.00 | 1,500.89 | 1,559 |
| Mar 08, 2022 | 1,580.00 | 1,580.00 | 1,520.00 | 1,536.00 | 1,535.89 | 1,686 |
| Mar 07, 2022 | 1,600.00 | 1,600.00 | 1,560.00 | 1,579.50 | 1,579.38 | 9,651 |
| Mar 04, 2022 | 1,611.00 | 1,613.00 | 1,566.00 | 1,599.00 | 1,598.88 | 2,040 |
| Mar 03, 2022 | 1,627.50 | 1,627.50 | 1,590.00 | 1,609.50 | 1,609.38 | 11,358 |
| Mar 02, 2022 | 1,594.00 | 1,620.00 | 1,568.00 | 1,608.00 | 1,607.88 | 2,115 |
| Feb 25, 2022 | 1,555.00 | 1,623.00 | 1,555.00 | 1,600.50 | 1,600.38 | 1,849 |
| Feb 24, 2022 | 1,570.50 | 1,579.00 | 1,512.50 | 1,570.50 | 1,570.38 | 10,672 |
| Feb 23, 2022 | 1,581.00 | 1,641.50 | 1,581.00 | 1,596.50 | 1,596.38 | 1,838 |
| Feb 22, 2022 | 1,621.00 | 1,660.00 | 1,581.00 | 1,581.00 | 1,580.88 | 2,768 |
| Feb 21, 2022 | 1,650.50 | 1,672.00 | 1,506.50 | 1,576.00 | 1,575.88 | 887 |
| Feb 18, 2022 | 1,677.00 | 1,677.00 | 1,614.00 | 1,641.00 | 1,640.88 | 3,730 |
| Feb 17, 2022 | 1,689.50 | 1,690.00 | 1,654.00 | 1,671.50 | 1,671.38 | 4,898 |
| Feb 16, 2022 | 1,725.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,689.87 | 2,355 |
| Feb 15, 2022 | 1,720.00 | 1,742.00 | 1,700.50 | 1,724.50 | 1,724.37 | 3,764 |
| Feb 14, 2022 | 1,721.00 | 1,730.00 | 1,700.00 | 1,716.00 | 1,715.87 | 1,918 |
| Feb 11, 2022 | 1,754.00 | 1,765.50 | 1,720.00 | 1,721.50 | 1,721.37 | 4,859 |
| Feb 10, 2022 | 1,756.50 | 1,757.00 | 1,721.00 | 1,741.50 | 1,741.37 | 2,304 |
| Feb 09, 2022 | 1,730.00 | 1,752.00 | 1,723.00 | 1,740.50 | 1,740.37 | 8,254 |
| Feb 08, 2022 | 1,773.00 | 1,773.50 | 1,708.50 | 1,716.00 | 1,715.87 | 6,708 |
| Feb 07, 2022 | 1,770.00 | 1,782.00 | 1,730.50 | 1,752.50 | 1,752.37 | 2,538 |
| Feb 04, 2022 | 1,806.50 | 1,806.50 | 1,764.00 | 1,772.50 | 1,772.37 | 6,542 |
| Feb 03, 2022 | 1,800.00 | 1,827.50 | 1,764.50 | 1,794.00 | 1,793.87 | 6,631 |
| Feb 02, 2022 | 1,825.00 | 1,825.00 | 1,774.50 | 1,794.50 | 1,794.37 | 14,306 |
| Feb 01, 2022 | 1,838.50 | 1,839.50 | 1,776.00 | 1,815.00 | 1,814.87 | 20,707 |
| Jan 31, 2022 | 1,910.00 | 1,910.00 | 1,835.00 | 1,881.00 | 1,880.86 | 4,481 |
| Jan 28, 2022 | 1,857.00 | 1,884.00 | 1,778.50 | 1,865.50 | 1,865.36 | 4,691 |
| Jan 27, 2022 | 1,876.50 | 1,900.00 | 1,826.00 | 1,888.00 | 1,887.86 | 5,549 |
| Jan 26, 2022 | 2,030.00 | 2,068.50 | 1,861.00 | 1,876.00 | 1,875.86 | 14,741 |
| Jan 25, 2022 | 1,997.00 | 2,030.00 | 1,930.50 | 2,006.00 | 2,005.85 | 2,374 |
| Jan 24, 2022 | 1,975.00 | 1,998.00 | 1,932.00 | 1,955.50 | 1,955.36 | 13,413 |
| Jan 21, 2022 | 1,998.50 | 2,014.50 | 1,963.50 | 1,975.50 | 1,975.35 | 3,711 |
| Jan 20, 2022 | 1,934.00 | 2,008.00 | 1,930.00 | 2,006.00 | 2,005.85 | 4,966 |
| Jan 19, 2022 | 1,938.00 | 1,942.50 | 1,880.00 | 1,933.00 | 1,932.86 | 7,097 |
| Jan 18, 2022 | 1,889.00 | 1,929.00 | 1,888.50 | 1,920.00 | 1,919.86 | 11,017 |
| Jan 17, 2022 | 1,875.50 | 1,890.00 | 1,865.00 | 1,869.00 | 1,868.86 | 528 |
| Jan 14, 2022 | 1,829.50 | 1,884.00 | 1,829.00 | 1,874.00 | 1,873.86 | 3,858 |
| Jan 13, 2022 | 1,841.00 | 1,866.50 | 1,837.00 | 1,864.00 | 1,863.86 | 11,164 |
| Jan 12, 2022 | 1,845.00 | 1,856.00 | 1,830.50 | 1,841.00 | 1,840.86 | 14,090 |
| Jan 11, 2022 | 1,894.00 | 1,894.00 | 1,836.50 | 1,841.50 | 1,841.36 | 13,106 |
| Jan 10, 2022 | 1,843.50 | 1,887.00 | 1,828.50 | 1,882.00 | 1,881.86 | 14,857 |
| Jan 07, 2022 | 1,820.00 | 1,860.00 | 1,812.00 | 1,843.50 | 1,843.36 | 12,133 |
| Jan 07, 2022 | 0.173333 Dividend | |||||
| Jan 06, 2022 | 1,830.00 | 1,870.00 | 1,788.00 | 1,840.50 | 1,840.19 | 7,425 |
| Jan 05, 2022 | 1,780.00 | 1,846.50 | 1,780.00 | 1,828.00 | 1,827.69 | 23,115 |
| Jan 04, 2022 | 1,798.00 | 1,798.00 | 1,750.00 | 1,761.00 | 1,760.70 | 5,872 |
| Jan 03, 2022 | 1,749.00 | 1,757.50 | 1,675.00 | 1,756.50 | 1,756.20 | 12,477 |
| Dec 30, 2021 | 1,648.00 | 1,688.50 | 1,640.00 | 1,674.00 | 1,673.72 | 1,570 |
| Dec 29, 2021 | 1,640.00 | 1,674.00 | 1,637.50 | 1,647.50 | 1,647.22 | 5,038 |
| Dec 28, 2021 | 1,642.00 | 1,670.00 | 1,631.00 | 1,645.50 | 1,645.22 | 6,178 |
| Dec 27, 2021 | 1,700.00 | 1,724.50 | 1,639.00 | 1,643.50 | 1,643.22 | 4,333 |
| Dec 23, 2021 | 1,730.00 | 1,744.00 | 1,683.50 | 1,684.50 | 1,684.22 | 6,146 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
