Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 1,040.50 | 1,046.00 | 1,033.00 | 1,041.00 | 1,041.00 | 180,863 |
| 2023-05-30 | 1,051.50 | 1,060.00 | 1,027.50 | 1,040.00 | 1,040.00 | 223,555 |
| 2023-05-29 | 1,060.00 | 1,090.00 | 1,041.00 | 1,085.00 | 1,085.00 | 94,662 |
| 2023-05-24 | 1,043.50 | 1,046.00 | 1,017.00 | 1,026.50 | 1,026.50 | 474,128 |
| 2023-05-23 | 1,065.50 | 1,065.50 | 1,037.50 | 1,045.00 | 1,045.00 | 184,966 |
| 2023-05-22 | 1,064.50 | 1,077.00 | 1,057.00 | 1,061.00 | 1,061.00 | 392,908 |
| 2023-05-19 | 1,050.00 | 1,065.50 | 1,037.00 | 1,042.00 | 1,042.00 | 511,115 |
| 2023-05-18 | 1,020.00 | 1,055.00 | 1,009.00 | 1,048.00 | 1,048.00 | 189,533 |
| 2023-05-17 | 999.00 | 1,010.50 | 989.50 | 1,006.50 | 1,006.50 | 188,094 |
| 2023-05-16 | 955.00 | 1,009.00 | 955.00 | 996.00 | 996.00 | 425,161 |
| 2023-05-15 | 948.00 | 957.00 | 942.50 | 949.00 | 949.00 | 235,925 |
| 2023-05-12 | 917.50 | 951.50 | 905.00 | 948.50 | 948.50 | 255,544 |
| 2023-05-11 | 903.00 | 923.00 | 902.50 | 912.50 | 912.50 | 436,002 |
| 2023-05-10 | 860.00 | 880.00 | 837.50 | 870.50 | 870.50 | 185,738 |
| 2023-05-09 | 864.50 | 873.00 | 836.50 | 840.00 | 840.00 | 287,523 |
| 2023-05-08 | 840.00 | 853.50 | 830.00 | 850.50 | 850.50 | 352,189 |
| 2023-05-05 | 821.00 | 833.50 | 801.50 | 830.50 | 830.50 | 239,175 |
| 2023-05-04 | 816.50 | 820.50 | 807.00 | 811.00 | 811.00 | 102,778 |
| 2023-05-03 | 850.00 | 850.50 | 812.50 | 814.50 | 814.50 | 258,359 |
| 2023-05-02 | 845.00 | 845.00 | 820.50 | 836.50 | 836.50 | 170,318 |
| 2023-04-28 | 850.00 | 850.00 | 825.00 | 840.50 | 840.50 | 135,421 |
| 2023-04-27 | 865.00 | 865.00 | 840.50 | 850.50 | 850.50 | 570,275 |
| 2023-04-26 | 840.00 | 857.50 | 815.50 | 842.50 | 842.50 | 182,886 |
| 2023-04-25 | 854.00 | 882.00 | 820.00 | 837.50 | 837.50 | 398,753 |
| 2023-04-24 | 825.00 | 850.00 | 810.00 | 847.00 | 847.00 | 160,971 |
| 2023-04-21 | 797.00 | 829.00 | 786.50 | 822.50 | 822.50 | 275,178 |
| 2023-04-20 | 789.50 | 797.50 | 765.00 | 788.50 | 788.50 | 415,021 |
| 2023-04-19 | 766.50 | 786.00 | 760.50 | 776.00 | 776.00 | 262,251 |
| 2023-04-18 | 752.00 | 769.00 | 745.00 | 767.00 | 767.00 | 396,334 |
| 2023-04-17 | 737.50 | 752.00 | 727.50 | 747.50 | 747.50 | 230,893 |
| 2023-04-14 | 750.00 | 759.50 | 746.00 | 757.50 | 757.50 | 219,626 |
| 2023-04-13 | 739.00 | 748.00 | 732.00 | 746.00 | 746.00 | 209,593 |
| 2023-04-12 | 729.50 | 731.00 | 715.50 | 719.50 | 719.50 | 158,766 |
| 2023-04-11 | 739.00 | 739.50 | 722.50 | 725.50 | 725.50 | 116,867 |
| 2023-04-10 | 749.00 | 752.00 | 731.00 | 740.50 | 740.50 | 339,982 |
| 2023-04-05 | 735.00 | 738.00 | 730.50 | 736.00 | 736.00 | 123,669 |
| 2023-04-04 | 735.00 | 749.50 | 734.00 | 736.50 | 736.50 | 155,466 |
| 2023-04-03 | 726.00 | 734.00 | 722.00 | 732.00 | 732.00 | 123,249 |
| 2023-03-31 | 702.00 | 728.50 | 702.00 | 726.00 | 726.00 | 255,552 |
| 2023-03-30 | 687.50 | 700.50 | 683.00 | 698.50 | 698.50 | 166,733 |
| 2023-03-29 | 680.00 | 694.50 | 679.00 | 691.50 | 691.50 | 215,855 |
| 2023-03-28 | 675.00 | 683.00 | 672.00 | 679.50 | 679.50 | 274,726 |
| 2023-03-27 | 711.00 | 712.00 | 687.50 | 693.50 | 693.50 | 422,722 |
| 2023-03-23 | 713.00 | 728.00 | 705.00 | 710.50 | 710.50 | 216,529 |
| 2023-03-22 | 722.50 | 732.00 | 704.50 | 708.50 | 708.50 | 194,245 |
| 2023-03-21 | 706.00 | 725.00 | 702.00 | 724.50 | 724.50 | 349,857 |
| 2023-03-20 | 703.50 | 709.50 | 692.50 | 698.00 | 698.00 | 905,342 |
| 2023-03-17 | 707.00 | 713.00 | 697.50 | 705.50 | 705.50 | 375,732 |
| 2023-03-16 | 665.00 | 699.00 | 665.00 | 691.00 | 691.00 | 389,212 |
| 2023-03-15 | 635.50 | 663.00 | 633.50 | 659.00 | 659.00 | 330,050 |
| 2023-03-14 | 633.50 | 643.50 | 625.00 | 640.00 | 640.00 | 222,562 |
| 2023-03-13 | 616.00 | 629.00 | 616.00 | 622.50 | 622.50 | 204,943 |
| 2023-03-10 | 620.00 | 625.00 | 611.00 | 616.00 | 616.00 | 261,371 |
| 2023-03-09 | 615.00 | 633.00 | 612.50 | 614.00 | 614.00 | 200,325 |
| 2023-03-08 | 613.50 | 623.50 | 606.00 | 616.00 | 616.00 | 203,107 |
| 2023-03-07 | 614.00 | 617.00 | 603.00 | 605.00 | 605.00 | 107,789 |
| 2023-03-06 | 611.00 | 617.00 | 604.00 | 615.50 | 615.50 | 260,506 |
| 2023-03-03 | 603.50 | 603.50 | 593.00 | 599.00 | 599.00 | 443,473 |
| 2023-03-02 | 575.00 | 594.00 | 575.00 | 592.50 | 592.50 | 314,965 |
| 2023-03-01 | 571.00 | 579.00 | 567.50 | 574.00 | 574.00 | 501,639 |
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.