Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,223.50 | 2,400.00 | 2,201.00 | 2,268.00 | 2,268.00 | 95,915 |
| 2023-11-22 | 2,055.00 | 2,450.00 | 1,990.00 | 2,223.50 | 2,223.50 | 287,535 |
| 2023-11-21 | 2,090.00 | 2,200.00 | 1,980.00 | 2,055.00 | 2,055.00 | 154,576 |
| 2023-11-17 | 2,090.00 | 2,150.00 | 1,960.00 | 2,039.50 | 2,039.50 | 484,410 |
| 2023-11-16 | 2,030.00 | 2,080.00 | 2,020.00 | 2,051.00 | 2,051.00 | 167,624 |
| 2023-11-15 | 1,965.00 | 2,063.50 | 1,965.00 | 2,027.50 | 2,027.50 | 130,881 |
| 2023-11-14 | 2,060.00 | 2,060.00 | 2,000.00 | 2,032.50 | 2,032.50 | 99,513 |
| 2023-11-13 | 2,050.00 | 2,063.00 | 1,965.00 | 2,004.00 | 2,004.00 | 110,792 |
| 2023-11-10 | 1,925.00 | 2,028.50 | 1,925.00 | 2,007.00 | 2,007.00 | 192,593 |
| 2023-11-09 | 1,913.00 | 1,965.00 | 1,890.00 | 1,958.50 | 1,958.50 | 120,237 |
| 2023-11-08 | 1,985.00 | 1,985.00 | 1,900.00 | 1,912.00 | 1,912.00 | 109,868 |
| 2023-11-07 | 1,902.00 | 1,990.00 | 1,902.00 | 1,948.00 | 1,948.00 | 194,467 |
| 2023-11-06 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2023-11-03 | 2,001.00 | 2,001.00 | 1,910.00 | 1,947.00 | 1,947.00 | 316,878 |
| 2023-11-02 | 1,990.00 | 2,000.50 | 1,916.50 | 1,942.50 | 1,942.50 | 133,746 |
| 2023-11-01 | 1,900.00 | 1,930.00 | 1,846.00 | 1,924.00 | 1,924.00 | 151,665 |
| 2023-10-31 | 1,845.50 | 1,889.00 | 1,794.00 | 1,860.00 | 1,860.00 | 9,839 |
| 2023-10-30 | 1,820.00 | 1,863.50 | 1,805.50 | 1,841.50 | 1,841.50 | 130,851 |
| 2023-10-27 | 1,850.00 | 1,900.00 | 1,781.00 | 1,812.50 | 1,812.50 | 188,109 |
| 2023-10-26 | 1,850.00 | 1,920.00 | 1,764.50 | 1,850.00 | 1,850.00 | 237,476 |
| 2023-10-25 | 2,060.00 | 2,060.00 | 1,796.00 | 1,919.00 | 1,919.00 | 477,647 |
| 2023-10-24 | 2,300.00 | 2,302.50 | 2,065.00 | 2,168.00 | 2,168.00 | 190,834 |
| 2023-10-23 | 2,250.00 | 2,370.50 | 2,100.00 | 2,240.50 | 2,240.50 | 264,000 |
| 2023-10-20 | 2,280.00 | 2,784.00 | 2,270.00 | 2,424.50 | 2,424.50 | 700,953 |
| 2023-10-19 | 2,300.00 | 2,330.00 | 2,235.00 | 2,265.00 | 2,265.00 | 248,181 |
| 2023-10-18 | 2,400.00 | 2,400.00 | 2,251.00 | 2,262.50 | 2,262.50 | 193,179 |
| 2023-10-17 | 2,300.00 | 2,396.50 | 2,295.00 | 2,327.00 | 2,327.00 | 208,418 |
| 2023-10-12 | 2,290.00 | 2,370.00 | 2,262.00 | 2,283.00 | 2,283.00 | 219,885 |
| 2023-10-11 | 2,361.00 | 2,361.00 | 2,142.00 | 2,251.50 | 2,251.50 | 203,633 |
| 2023-10-10 | 2,100.00 | 2,356.00 | 2,100.00 | 2,279.50 | 2,279.50 | 179,037 |
| 2023-10-09 | 2,100.00 | 2,151.00 | 2,051.00 | 2,095.50 | 2,095.50 | 192,987 |
| 2023-10-06 | 2,095.00 | 2,155.00 | 2,010.00 | 2,041.00 | 2,041.00 | 159,074 |
| 2023-10-05 | 2,040.00 | 2,168.00 | 2,040.00 | 2,078.00 | 2,078.00 | 232,850 |
| 2023-10-04 | 1,999.50 | 2,116.50 | 1,980.00 | 2,109.00 | 2,109.00 | 189,522 |
| 2023-10-03 | 1,933.00 | 1,990.00 | 1,891.00 | 1,967.00 | 1,967.00 | 149,505 |
| 2023-10-02 | 1,897.50 | 1,934.50 | 1,880.00 | 1,920.00 | 1,920.00 | 217,581 |
| 2023-09-29 | 1,900.00 | 1,915.50 | 1,821.50 | 1,857.00 | 1,857.00 | 215,418 |
| 2023-09-28 | 1,799.00 | 1,887.00 | 1,784.00 | 1,871.00 | 1,871.00 | 445,115 |
| 2023-09-27 | 1,750.00 | 1,783.00 | 1,721.00 | 1,777.00 | 1,777.00 | 188,672 |
| 2023-09-26 | 1,706.50 | 1,722.00 | 1,675.00 | 1,718.50 | 1,718.50 | 217,426 |
| 2023-09-25 | 1,684.00 | 1,725.00 | 1,680.50 | 1,717.00 | 1,717.00 | 118,467 |
| 2023-09-22 | 1,700.00 | 1,708.00 | 1,686.00 | 1,690.00 | 1,690.00 | 115,796 |
| 2023-09-21 | 1,700.00 | 1,710.00 | 1,669.50 | 1,686.50 | 1,686.50 | 90,877 |
| 2023-09-20 | 1,755.50 | 1,755.50 | 1,708.50 | 1,711.00 | 1,711.00 | 244,880 |
| 2023-09-19 | 1,751.00 | 1,759.50 | 1,733.50 | 1,754.50 | 1,754.50 | 427,332 |
| 2023-09-18 | 1,748.00 | 1,769.00 | 1,742.00 | 1,751.00 | 1,751.00 | 91,912 |
| 2023-09-15 | 1,800.00 | 1,800.00 | 1,733.00 | 1,745.00 | 1,745.00 | 54,198 |
| 2023-09-14 | 1,749.00 | 1,773.50 | 1,740.50 | 1,768.00 | 1,768.00 | 96,677 |
| 2023-09-13 | 1,720.00 | 1,749.00 | 1,711.50 | 1,745.00 | 1,745.00 | 292,494 |
| 2023-09-12 | 1,742.50 | 1,742.50 | 1,721.50 | 1,727.50 | 1,727.50 | 136,113 |
| 2023-09-11 | 1,750.00 | 1,758.00 | 1,713.00 | 1,741.50 | 1,741.50 | 221,588 |
| 2023-09-08 | 1,725.00 | 1,749.50 | 1,715.00 | 1,735.50 | 1,735.50 | 151,413 |
| 2023-09-07 | 1,768.00 | 1,781.50 | 1,720.00 | 1,724.00 | 1,724.00 | 201,004 |
| 2023-09-06 | 1,780.00 | 1,795.00 | 1,757.50 | 1,764.50 | 1,764.50 | 129,755 |
| 2023-09-05 | 1,788.50 | 1,791.00 | 1,742.00 | 1,778.50 | 1,778.50 | 135,224 |
| 2023-09-04 | 1,795.00 | 1,860.00 | 1,794.00 | 1,813.50 | 1,813.50 | 72,367 |
| 2023-09-01 | 1,834.50 | 1,839.50 | 1,776.00 | 1,794.00 | 1,794.00 | 144,145 |
| 2023-08-31 | 1,900.00 | 1,906.00 | 1,826.00 | 1,832.50 | 1,832.50 | 277,614 |
| 2023-08-30 | 1,880.00 | 1,902.00 | 1,842.00 | 1,876.00 | 1,876.00 | 221,436 |
| 2023-08-29 | 1,800.00 | 1,882.50 | 1,800.00 | 1,863.00 | 1,863.00 | 202,484 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.