Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 549.00 | 550.00 | 524.00 | 534.00 | 534.00 | 32,617 |
| 2022-09-01 | 553.00 | 560.50 | 543.00 | 549.50 | 549.50 | 37,704 |
| 2022-08-31 | 556.50 | 567.00 | 550.00 | 553.00 | 553.00 | 94,140 |
| 2022-08-30 | 556.00 | 558.50 | 545.00 | 556.50 | 556.50 | 44,987 |
| 2022-08-29 | 562.00 | 562.00 | 544.00 | 557.00 | 557.00 | 103,652 |
| 2022-08-26 | 595.00 | 595.00 | 556.00 | 562.00 | 562.00 | 87,541 |
| 2022-08-25 | 591.00 | 604.00 | 587.00 | 595.50 | 595.50 | 63,416 |
| 2022-08-24 | 588.50 | 597.50 | 577.50 | 591.00 | 591.00 | 47,080 |
| 2022-08-23 | 590.00 | 595.50 | 575.00 | 588.50 | 588.50 | 38,465 |
| 2022-08-22 | 591.00 | 600.00 | 583.00 | 585.50 | 585.50 | 37,660 |
| 2022-08-19 | 603.00 | 614.50 | 599.00 | 605.50 | 605.50 | 126,657 |
| 2022-08-18 | 585.00 | 612.00 | 578.00 | 612.00 | 612.00 | 156,936 |
| 2022-08-17 | 590.00 | 598.50 | 580.50 | 588.50 | 588.50 | 301,135 |
| 2022-08-16 | 603.00 | 604.00 | 587.00 | 593.50 | 593.50 | 135,514 |
| 2022-08-12 | 584.00 | 601.50 | 584.00 | 600.00 | 600.00 | 232,725 |
| 2022-08-11 | 598.00 | 605.00 | 582.00 | 583.50 | 583.50 | 78,817 |
| 2022-08-10 | 590.00 | 599.50 | 583.50 | 597.50 | 597.50 | 64,168 |
| 2022-08-09 | 575.00 | 588.00 | 568.00 | 581.50 | 581.50 | 57,632 |
| 2022-08-08 | 585.50 | 593.50 | 562.50 | 578.00 | 578.00 | 73,283 |
| 2022-08-05 | 598.50 | 603.00 | 575.00 | 578.00 | 578.00 | 110,540 |
| 2022-08-04 | 593.00 | 602.50 | 571.00 | 599.00 | 599.00 | 208,777 |
| 2022-08-03 | 577.50 | 593.50 | 577.50 | 590.50 | 590.50 | 98,057 |
| 2022-08-02 | 552.00 | 581.00 | 550.00 | 576.50 | 576.50 | 237,576 |
| 2022-08-01 | 567.00 | 580.50 | 543.50 | 559.50 | 559.50 | 262,441 |
| 2022-07-29 | 619.00 | 625.00 | 564.00 | 580.50 | 580.50 | 363,620 |
| 2022-07-28 | 641.50 | 647.00 | 595.00 | 620.50 | 620.50 | 163,042 |
| 2022-07-27 | 620.00 | 655.00 | 620.00 | 648.00 | 648.00 | 508,078 |
| 2022-07-26 | 611.00 | 618.00 | 594.00 | 605.00 | 605.00 | 227,930 |
| 2022-07-25 | 608.00 | 619.00 | 587.50 | 610.00 | 610.00 | 372,384 |
| 2022-07-22 | 655.00 | 655.00 | 597.00 | 607.00 | 607.00 | 318,248 |
| 2022-07-21 | 616.50 | 670.00 | 605.50 | 661.50 | 661.50 | 465,554 |
| 2022-07-20 | 607.00 | 619.50 | 600.00 | 614.00 | 614.00 | 245,288 |
| 2022-07-19 | 588.00 | 624.00 | 585.00 | 606.50 | 606.50 | 317,771 |
| 2022-07-18 | 592.00 | 593.50 | 569.00 | 572.50 | 572.50 | 228,503 |
| 2022-07-15 | 572.75 | 581.73 | 569.40 | 577.68 | 577.68 | 62,700 |
| 2022-07-14 | 553.43 | 567.50 | 549.88 | 564.08 | 564.08 | 162,900 |
| 2022-07-13 | 564.35 | 570.88 | 556.75 | 560.10 | 560.10 | 81,180 |
| 2022-07-12 | 596.50 | 599.18 | 571.85 | 575.20 | 575.20 | 84,900 |
| 2022-07-11 | 619.95 | 619.95 | 589.50 | 596.85 | 596.85 | 145,500 |
| 2022-07-08 | 610.00 | 623.45 | 592.43 | 622.28 | 622.28 | 845,000 |
| 2022-07-07 | 551.00 | 610.68 | 551.00 | 609.00 | 609.00 | 142,020 |
| 2022-07-06 | 535.08 | 558.08 | 532.75 | 552.80 | 552.80 | 125,780 |
| 2022-07-05 | 516.00 | 541.30 | 497.90 | 538.23 | 538.23 | 165,480 |
| 2022-07-04 | 500.00 | 513.25 | 475.05 | 510.73 | 510.73 | 53,740 |
| 2022-07-01 | 477.60 | 478.50 | 464.53 | 472.30 | 472.30 | 143,060 |
| 2022-06-30 | 469.00 | 484.75 | 463.03 | 477.18 | 477.18 | 155,620 |
| 2022-06-29 | 484.50 | 489.98 | 476.00 | 483.08 | 483.08 | 45,100 |
| 2022-06-28 | 490.00 | 494.38 | 474.73 | 483.60 | 483.60 | 158,040 |
| 2022-06-27 | 480.00 | 490.00 | 473.75 | 489.28 | 489.28 | 158,720 |
| 2022-06-24 | 473.05 | 483.90 | 468.10 | 480.53 | 480.53 | 170,040 |
| 2022-06-23 | 456.50 | 462.03 | 450.78 | 458.88 | 458.88 | 49,520 |
| 2022-06-22 | 464.35 | 469.00 | 455.50 | 457.88 | 457.88 | 137,400 |
| 2022-06-21 | 458.93 | 467.65 | 458.68 | 464.65 | 464.65 | 127,440 |
| 2022-06-16 | 447.23 | 448.78 | 437.63 | 442.10 | 442.10 | 117,160 |
| 2022-06-15 | 445.90 | 459.10 | 445.00 | 453.05 | 453.05 | 111,860 |
| 2022-06-14 | 443.10 | 450.00 | 432.50 | 445.90 | 445.90 | 71,660 |
| 2022-06-13 | 429.28 | 444.25 | 424.23 | 441.43 | 441.43 | 131,660 |
| 2022-06-10 | 423.23 | 439.98 | 419.33 | 437.73 | 437.73 | 146,280 |
| 2022-06-09 | 428.75 | 438.18 | 425.80 | 436.80 | 436.80 | 55,200 |
| 2022-06-08 | 426.18 | 428.45 | 422.00 | 425.80 | 425.80 | 116,280 |
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.