Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9,440.00 | 9,930.00 | 9,355.00 | 9,875.00 | 9,875.00 | 811,728 |
| 2026-04-29 | 9,020.00 | 9,220.00 | 8,865.00 | 9,010.00 | 9,010.00 | 280,485 |
| 2026-04-28 | 9,245.00 | 9,245.00 | 9,045.00 | 9,085.00 | 9,085.00 | 259,186 |
| 2026-04-27 | 8,900.00 | 9,235.00 | 8,840.00 | 9,190.00 | 9,190.00 | 505,486 |
| 2026-04-24 | 8,650.00 | 8,925.00 | 8,560.00 | 8,900.00 | 8,900.00 | 311,258 |
| 2026-04-23 | 8,565.00 | 8,700.00 | 8,565.00 | 8,640.00 | 8,640.00 | 162,436 |
| 2026-04-22 | 8,560.00 | 8,645.00 | 8,435.00 | 8,630.00 | 8,630.00 | 219,284 |
| 2026-04-21 | 8,560.00 | 8,610.00 | 8,380.00 | 8,400.00 | 8,400.00 | 257,147 |
| 2026-04-20 | 8,600.00 | 8,600.00 | 8,480.00 | 8,520.00 | 8,520.00 | 230,289 |
| 2026-04-17 | 8,485.00 | 8,630.00 | 8,405.00 | 8,600.00 | 8,600.00 | 270,029 |
| 2026-04-16 | 8,500.00 | 8,500.00 | 8,360.00 | 8,400.00 | 8,400.00 | 319,532 |
| 2026-04-15 | 8,460.00 | 8,505.00 | 8,365.00 | 8,435.00 | 8,435.00 | 350,998 |
| 2026-04-14 | 8,150.00 | 8,450.00 | 8,125.00 | 8,430.00 | 8,430.00 | 367,986 |
| 2026-04-13 | 8,080.00 | 8,150.00 | 8,010.00 | 8,125.00 | 8,125.00 | 257,754 |
| 2026-04-10 | 8,155.00 | 8,210.00 | 8,050.00 | 8,075.00 | 8,075.00 | 427,629 |
| 2026-04-09 | 8,085.00 | 8,165.00 | 7,935.00 | 8,125.00 | 8,125.00 | 183,905 |
| 2026-04-08 | 8,135.00 | 8,170.00 | 8,015.00 | 8,090.00 | 8,090.00 | 769,033 |
| 2026-04-07 | 7,690.00 | 7,820.00 | 7,630.00 | 7,815.00 | 7,815.00 | 198,067 |
| 2026-04-06 | 7,625.00 | 7,705.00 | 7,555.00 | 7,675.00 | 7,675.00 | 303,558 |
| 2026-04-01 | 7,410.00 | 7,710.00 | 7,410.00 | 7,630.00 | 7,630.00 | 792,693 |
| 2026-03-31 | 7,115.00 | 7,345.00 | 7,055.00 | 7,320.00 | 7,320.00 | 598,140 |
| 2026-03-30 | 6,975.00 | 7,045.00 | 6,945.00 | 7,005.00 | 7,005.00 | 547,414 |
| 2026-03-27 | 7,000.00 | 7,015.00 | 6,895.00 | 6,985.00 | 6,985.00 | 337,380 |
| 2026-03-26 | 7,180.00 | 7,200.00 | 6,955.00 | 7,015.00 | 7,015.00 | 317,200 |
| 2026-03-25 | 7,460.00 | 7,460.00 | 7,250.00 | 7,285.00 | 7,285.00 | 263,847 |
| 2026-03-23 | 7,670.00 | 7,695.00 | 7,570.00 | 7,620.00 | 7,620.00 | 38,639 |
| 2026-03-20 | 7,740.00 | 7,765.00 | 7,555.00 | 7,600.00 | 7,600.00 | 163,864 |
| 2026-03-19 | 7,755.00 | 7,790.00 | 7,675.00 | 7,760.00 | 7,760.00 | 153,198 |
| 2026-03-18 | 7,885.00 | 7,950.00 | 7,780.00 | 7,805.00 | 7,805.00 | 112,784 |
| 2026-03-17 | 7,730.00 | 7,890.00 | 7,710.00 | 7,870.00 | 7,870.00 | 276,399 |
| 2026-03-16 | 7,680.00 | 7,765.00 | 7,655.00 | 7,750.00 | 7,750.00 | 116,851 |
| 2026-03-13 | 7,700.00 | 7,735.00 | 7,570.00 | 7,660.00 | 7,660.00 | 153,918 |
| 2026-03-12 | 7,745.00 | 7,780.00 | 7,600.00 | 7,650.00 | 7,650.00 | 134,013 |
| 2026-03-11 | 7,800.00 | 7,845.00 | 7,710.00 | 7,745.00 | 7,745.00 | 272,043 |
| 2026-03-10 | 7,800.00 | 7,825.00 | 7,725.00 | 7,740.00 | 7,740.00 | 159,841 |
| 2026-03-09 | 7,455.00 | 7,780.00 | 7,455.00 | 7,755.00 | 7,755.00 | 164,204 |
| 2026-03-06 | 7,625.00 | 7,665.00 | 7,505.00 | 7,615.00 | 7,615.00 | 167,596 |
| 2026-03-05 | 7,675.00 | 7,735.00 | 7,555.00 | 7,610.00 | 7,610.00 | 140,987 |
| 2026-03-04 | 7,675.00 | 7,755.00 | 7,600.00 | 7,670.00 | 7,670.00 | 139,142 |
| 2026-03-03 | 7,650.00 | 7,725.00 | 7,475.00 | 7,710.00 | 7,710.00 | 153,599 |
| 2026-03-02 | 7,600.00 | 7,775.00 | 7,600.00 | 7,750.00 | 7,750.00 | 188,648 |
| 2026-02-27 | 7,870.00 | 7,960.00 | 7,735.00 | 7,760.00 | 7,760.00 | 257,608 |
| 2026-02-26 | 7,905.00 | 8,085.00 | 7,710.00 | 7,885.00 | 7,885.00 | 127,865 |
| 2026-02-25 | 7,780.00 | 7,925.00 | 7,750.00 | 7,895.00 | 7,895.00 | 159,013 |
| 2026-02-24 | 7,745.00 | 7,830.00 | 7,640.00 | 7,765.00 | 7,765.00 | 150,559 |
| 2026-02-23 | 7,900.00 | 7,945.00 | 7,715.00 | 7,740.00 | 7,740.00 | 172,631 |
| 2026-02-20 | 7,645.00 | 7,935.00 | 7,605.00 | 7,890.00 | 7,890.00 | 232,421 |
| 2026-02-19 | 7,550.00 | 7,630.00 | 7,480.00 | 7,595.00 | 7,595.00 | 147,976 |
| 2026-02-18 | 7,770.00 | 7,770.00 | 7,550.00 | 7,565.00 | 7,565.00 | 201,469 |
| 2026-02-13 | 7,875.00 | 7,875.00 | 7,705.00 | 7,785.00 | 7,785.00 | 181,414 |
| 2026-02-12 | 7,920.00 | 8,020.00 | 7,835.00 | 7,860.00 | 7,860.00 | 255,454 |
| 2026-02-11 | 8,150.00 | 8,165.00 | 7,885.00 | 7,935.00 | 7,935.00 | 288,940 |
| 2026-02-10 | 8,290.00 | 8,300.00 | 7,965.00 | 8,135.00 | 8,135.00 | 387,580 |
| 2026-02-09 | 8,315.00 | 8,380.00 | 8,180.00 | 8,300.00 | 8,300.00 | 259,229 |
| 2026-02-06 | 8,800.00 | 8,800.00 | 8,265.00 | 8,300.00 | 8,300.00 | 296,882 |
| 2026-02-05 | 8,310.00 | 8,600.00 | 7,900.00 | 8,530.00 | 8,530.00 | 578,656 |
| 2026-02-04 | 8,770.00 | 8,885.00 | 8,480.00 | 8,605.00 | 8,605.00 | 504,216 |
| 2026-02-03 | 8,900.00 | 9,015.00 | 8,710.00 | 8,745.00 | 8,745.00 | 252,087 |
| 2026-02-02 | 8,715.00 | 8,925.00 | 8,640.00 | 8,835.00 | 8,835.00 | 269,976 |
| 2026-01-30 | 8,780.00 | 8,820.00 | 8,630.00 | 8,735.00 | 8,735.00 | 176,158 |
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.