Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 1,736.00 | 1,784.00 | 1,736.00 | 1,775.00 | 1,775.00 | 234,647 |
| 2023-08-25 | 1,709.00 | 1,735.00 | 1,684.00 | 1,729.00 | 1,729.00 | 186,147 |
| 2023-08-24 | 1,725.50 | 1,725.50 | 1,690.00 | 1,707.00 | 1,707.00 | 156,189 |
| 2023-08-23 | 1,686.50 | 1,721.50 | 1,686.50 | 1,713.00 | 1,713.00 | 199,849 |
| 2023-08-22 | 1,644.00 | 1,682.00 | 1,643.00 | 1,660.00 | 1,660.00 | 201,195 |
| 2023-08-18 | 1,678.00 | 1,678.00 | 1,614.00 | 1,642.50 | 1,642.50 | 223,033 |
| 2023-08-17 | 1,600.00 | 1,679.50 | 1,599.50 | 1,670.00 | 1,670.00 | 164,973 |
| 2023-08-16 | 1,610.00 | 1,610.00 | 1,573.00 | 1,599.00 | 1,599.00 | 268,857 |
| 2023-08-15 | 1,500.00 | 1,580.00 | 1,481.50 | 1,574.00 | 1,574.00 | 165,087 |
| 2023-08-14 | 1,406.00 | 1,500.00 | 1,405.00 | 1,483.50 | 1,483.50 | 293,810 |
| 2023-08-11 | 1,346.50 | 1,351.00 | 1,316.50 | 1,343.50 | 1,343.50 | 182,079 |
| 2023-08-10 | 1,337.00 | 1,360.00 | 1,335.00 | 1,338.00 | 1,338.00 | 349,487 |
| 2023-08-09 | 1,355.00 | 1,365.00 | 1,315.00 | 1,322.50 | 1,322.50 | 207,960 |
| 2023-08-08 | 1,363.00 | 1,376.00 | 1,350.00 | 1,355.00 | 1,355.00 | 260,330 |
| 2023-08-07 | 1,299.00 | 1,360.00 | 1,299.00 | 1,356.00 | 1,356.00 | 317,809 |
| 2023-08-04 | 1,300.00 | 1,317.00 | 1,290.00 | 1,293.50 | 1,293.50 | 191,433 |
| 2023-08-03 | 1,269.50 | 1,288.00 | 1,255.50 | 1,281.00 | 1,281.00 | 132,577 |
| 2023-08-02 | 1,265.00 | 1,267.00 | 1,244.00 | 1,256.00 | 1,256.00 | 122,911 |
| 2023-08-01 | 1,269.50 | 1,278.00 | 1,263.00 | 1,273.00 | 1,273.00 | 227,512 |
| 2023-07-31 | 1,254.00 | 1,269.50 | 1,240.00 | 1,263.50 | 1,263.50 | 109,073 |
| 2023-07-28 | 1,240.50 | 1,261.50 | 1,240.00 | 1,251.50 | 1,251.50 | 223,633 |
| 2023-07-27 | 1,233.50 | 1,256.00 | 1,209.50 | 1,214.00 | 1,214.00 | 477,416 |
| 2023-07-26 | 1,207.50 | 1,226.50 | 1,203.00 | 1,209.50 | 1,209.50 | 530,880 |
| 2023-07-25 | 1,127.00 | 1,150.00 | 1,121.00 | 1,145.50 | 1,145.50 | 195,085 |
| 2023-07-24 | 1,110.00 | 1,129.50 | 1,110.00 | 1,120.50 | 1,120.50 | 255,859 |
| 2023-07-21 | 1,110.50 | 1,110.50 | 1,085.00 | 1,103.00 | 1,103.00 | 212,944 |
| 2023-07-20 | 1,130.50 | 1,130.50 | 1,081.50 | 1,090.50 | 1,090.50 | 113,432 |
| 2023-07-19 | 1,137.00 | 1,138.50 | 1,109.00 | 1,114.00 | 1,114.00 | 148,044 |
| 2023-07-18 | 1,145.00 | 1,145.00 | 1,123.00 | 1,127.00 | 1,127.00 | 114,499 |
| 2023-07-17 | 1,178.00 | 1,178.00 | 1,141.50 | 1,149.50 | 1,149.50 | 157,130 |
| 2023-07-14 | 1,154.50 | 1,171.50 | 1,145.50 | 1,166.00 | 1,166.00 | 181,440 |
| 2023-07-13 | 1,097.50 | 1,135.00 | 1,093.00 | 1,132.00 | 1,132.00 | 642,776 |
| 2023-07-12 | 1,068.00 | 1,071.00 | 1,055.00 | 1,059.00 | 1,059.00 | 201,505 |
| 2023-07-11 | 1,041.00 | 1,045.50 | 1,030.00 | 1,041.50 | 1,041.50 | 97,552 |
| 2023-07-10 | 1,044.50 | 1,051.00 | 1,025.00 | 1,035.50 | 1,035.50 | 182,963 |
| 2023-07-07 | 1,075.00 | 1,079.00 | 1,064.00 | 1,067.00 | 1,067.00 | 98,814 |
| 2023-07-06 | 1,060.00 | 1,070.00 | 1,050.00 | 1,067.50 | 1,067.50 | 90,023 |
| 2023-07-05 | 1,080.50 | 1,081.00 | 1,065.00 | 1,075.50 | 1,075.50 | 234,556 |
| 2023-07-04 | 1,082.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 59,076 |
| 2023-07-03 | 1,082.00 | 1,082.00 | 1,041.00 | 1,075.50 | 1,075.50 | 192,484 |
| 2023-06-30 | 1,050.00 | 1,065.00 | 1,049.50 | 1,059.00 | 1,059.00 | 141,943 |
| 2023-06-29 | 1,045.00 | 1,052.50 | 1,031.00 | 1,038.00 | 1,038.00 | 94,044 |
| 2023-06-28 | 1,040.00 | 1,059.00 | 1,036.50 | 1,045.00 | 1,045.00 | 167,765 |
| 2023-06-27 | 1,042.50 | 1,049.50 | 1,023.50 | 1,038.50 | 1,038.50 | 175,586 |
| 2023-06-26 | 1,098.50 | 1,098.50 | 1,040.50 | 1,043.00 | 1,043.00 | 324,372 |
| 2023-06-23 | 1,082.00 | 1,099.00 | 1,068.50 | 1,094.00 | 1,094.00 | 186,203 |
| 2023-06-22 | 1,055.00 | 1,089.50 | 1,053.00 | 1,085.00 | 1,085.00 | 120,778 |
| 2023-06-21 | 1,070.00 | 1,070.00 | 1,041.00 | 1,053.50 | 1,053.50 | 615,142 |
| 2023-06-16 | 1,091.00 | 1,095.00 | 1,077.00 | 1,080.00 | 1,080.00 | 131,103 |
| 2023-06-15 | 1,075.00 | 1,093.00 | 1,070.00 | 1,091.50 | 1,091.50 | 248,523 |
| 2023-06-14 | 1,052.50 | 1,074.50 | 1,052.50 | 1,064.50 | 1,064.50 | 87,682 |
| 2023-06-13 | 1,070.00 | 1,082.00 | 1,060.00 | 1,067.00 | 1,067.00 | 124,280 |
| 2023-06-12 | 1,053.00 | 1,070.00 | 1,042.50 | 1,065.50 | 1,065.50 | 178,057 |
| 2023-06-09 | 1,055.00 | 1,068.00 | 1,049.50 | 1,053.50 | 1,053.50 | 100,620 |
| 2023-06-08 | 1,050.00 | 1,060.00 | 1,032.00 | 1,049.50 | 1,049.50 | 122,764 |
| 2023-06-07 | 1,100.00 | 1,100.00 | 1,040.00 | 1,044.00 | 1,044.00 | 365,660 |
| 2023-06-06 | 1,090.00 | 1,095.00 | 1,072.50 | 1,086.50 | 1,086.50 | 175,502 |
| 2023-06-05 | 1,087.50 | 1,092.50 | 1,071.00 | 1,079.00 | 1,079.00 | 185,426 |
| 2023-06-02 | 1,070.00 | 1,073.00 | 1,055.00 | 1,067.00 | 1,067.00 | 129,006 |
| 2023-06-01 | 1,050.00 | 1,060.00 | 1,043.00 | 1,057.50 | 1,057.50 | 194,457 |
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.