Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7,345.00 | 7,525.00 | 7,260.00 | 7,360.00 | 7,360.00 | 237,548 |
| 2025-11-05 | 7,255.00 | 7,410.00 | 7,155.00 | 7,310.00 | 7,310.00 | 486,404 |
| 2025-11-04 | 7,395.00 | 7,395.00 | 7,185.00 | 7,235.00 | 7,235.00 | 325,789 |
| 2025-11-03 | 7,310.00 | 7,485.00 | 7,205.00 | 7,440.00 | 7,440.00 | 349,965 |
| 2025-10-31 | 7,300.00 | 7,375.00 | 7,115.00 | 7,285.00 | 7,285.00 | 341,044 |
| 2025-10-30 | 7,395.00 | 7,440.00 | 7,155.00 | 7,240.00 | 7,240.00 | 905,976 |
| 2025-10-29 | 6,860.00 | 7,055.00 | 6,795.00 | 7,045.00 | 7,045.00 | 387,890 |
| 2025-10-28 | 6,840.00 | 6,930.00 | 6,795.00 | 6,870.00 | 6,870.00 | 423,061 |
| 2025-10-27 | 6,635.00 | 6,815.00 | 6,200.00 | 6,760.00 | 6,760.00 | 281,667 |
| 2025-10-24 | 6,765.00 | 7,060.00 | 6,750.00 | 7,010.00 | 7,010.00 | 526,241 |
| 2025-10-23 | 6,990.00 | 7,015.00 | 6,710.00 | 6,740.00 | 6,740.00 | 301,298 |
| 2025-10-22 | 6,990.00 | 7,150.00 | 6,930.00 | 6,955.00 | 6,955.00 | 955,109 |
| 2025-10-21 | 6,910.00 | 7,000.00 | 6,645.00 | 6,970.00 | 6,970.00 | 521,128 |
| 2025-10-20 | 6,750.00 | 6,945.00 | 6,735.00 | 6,910.00 | 6,910.00 | 174,124 |
| 2025-10-17 | 6,450.00 | 6,760.00 | 6,320.00 | 6,745.00 | 6,745.00 | 246,554 |
| 2025-10-16 | 6,385.00 | 6,505.00 | 6,335.00 | 6,470.00 | 6,470.00 | 441,388 |
| 2025-10-15 | 6,200.00 | 6,380.00 | 6,140.00 | 6,300.00 | 6,300.00 | 344,024 |
| 2025-10-14 | 5,980.00 | 6,280.00 | 5,910.00 | 6,200.00 | 6,200.00 | 297,313 |
| 2025-10-13 | 5,940.00 | 6,150.00 | 5,920.00 | 6,030.00 | 6,030.00 | 93,303 |
| 2025-10-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2025-10-09 | 6,530.00 | 6,585.00 | 6,075.00 | 6,100.00 | 6,100.00 | 333,215 |
| 2025-10-08 | 6,555.00 | 6,635.00 | 6,485.00 | 6,525.00 | 6,525.00 | 189,672 |
| 2025-10-07 | 6,545.00 | 6,620.00 | 6,450.00 | 6,585.00 | 6,585.00 | 187,164 |
| 2025-10-06 | 6,440.00 | 6,595.00 | 6,375.00 | 6,535.00 | 6,535.00 | 312,578 |
| 2025-10-03 | 6,630.00 | 6,630.00 | 6,390.00 | 6,425.00 | 6,425.00 | 239,198 |
| 2025-10-02 | 6,630.00 | 6,700.00 | 6,460.00 | 6,545.00 | 6,545.00 | 291,821 |
| 2025-10-01 | 6,500.00 | 6,675.00 | 6,380.00 | 6,615.00 | 6,615.00 | 419,592 |
| 2025-09-30 | 6,260.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,440.00 | 339,433 |
| 2025-09-29 | 6,225.00 | 6,360.00 | 6,225.00 | 6,255.00 | 6,255.00 | 211,690 |
| 2025-09-26 | 5,890.00 | 6,270.00 | 5,890.00 | 6,225.00 | 6,225.00 | 333,742 |
| 2025-09-25 | 5,860.00 | 5,945.00 | 5,685.00 | 5,910.00 | 5,910.00 | 512,363 |
| 2025-09-24 | 6,010.00 | 6,035.00 | 5,870.00 | 5,915.00 | 5,915.00 | 438,168 |
| 2025-09-23 | 5,990.00 | 6,145.00 | 5,920.00 | 6,120.00 | 6,120.00 | 339,987 |
| 2025-09-22 | 6,720.00 | 6,720.00 | 6,170.00 | 6,215.00 | 6,215.00 | 574,716 |
| 2025-09-19 | 6,800.00 | 6,895.00 | 6,710.00 | 6,860.00 | 6,860.00 | 337,308 |
| 2025-09-18 | 6,470.00 | 6,795.00 | 6,470.00 | 6,750.00 | 6,750.00 | 462,406 |
| 2025-09-17 | 6,300.00 | 6,450.00 | 6,300.00 | 6,445.00 | 6,445.00 | 472,184 |
| 2025-09-16 | 6,460.00 | 6,480.00 | 6,335.00 | 6,380.00 | 6,380.00 | 346,502 |
| 2025-09-15 | 6,180.00 | 6,500.00 | 6,180.00 | 6,460.00 | 6,460.00 | 470,225 |
| 2025-09-12 | 5,940.00 | 6,160.00 | 5,940.00 | 6,130.00 | 6,130.00 | 347,173 |
| 2025-09-11 | 5,900.00 | 6,025.00 | 5,840.00 | 5,995.00 | 5,995.00 | 457,150 |
| 2025-09-10 | 5,945.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | 422,945 |
| 2025-09-09 | 5,810.00 | 5,945.00 | 5,765.00 | 5,915.00 | 5,915.00 | 352,768 |
| 2025-09-08 | 5,660.00 | 5,945.00 | 5,650.00 | 5,800.00 | 5,800.00 | 373,158 |
| 2025-09-05 | 5,550.00 | 5,650.00 | 5,500.00 | 5,610.00 | 5,610.00 | 928,742 |
| 2025-09-04 | 5,400.00 | 5,520.00 | 5,330.00 | 5,500.00 | 5,500.00 | 693,948 |
| 2025-09-03 | 5,240.00 | 5,450.00 | 5,240.00 | 5,400.00 | 5,400.00 | 2,265,970 |
| 2025-09-02 | 4,995.00 | 4,995.00 | 4,855.00 | 4,980.00 | 4,980.00 | 373,880 |
| 2025-09-01 | 4,900.00 | 5,080.00 | 4,860.00 | 4,995.00 | 4,995.00 | 148,523 |
| 2025-08-29 | 4,875.00 | 5,010.00 | 4,800.00 | 4,965.00 | 4,965.00 | 295,462 |
| 2025-08-28 | 4,850.00 | 4,930.00 | 4,840.00 | 4,905.00 | 4,905.00 | 398,877 |
| 2025-08-27 | 4,835.00 | 4,920.00 | 4,790.00 | 4,845.00 | 4,845.00 | 280,188 |
| 2025-08-26 | 4,900.00 | 4,900.00 | 4,780.00 | 4,825.00 | 4,825.00 | 351,144 |
| 2025-08-25 | 4,675.00 | 4,915.00 | 4,675.00 | 4,895.00 | 4,895.00 | 531,714 |
| 2025-08-22 | 4,615.00 | 4,770.00 | 4,595.00 | 4,705.00 | 4,705.00 | 658,587 |
| 2025-08-21 | 4,490.00 | 4,560.00 | 4,480.00 | 4,535.00 | 4,535.00 | 294,632 |
| 2025-08-20 | 4,510.00 | 4,530.00 | 4,405.00 | 4,495.00 | 4,495.00 | 421,989 |
| 2025-08-19 | 4,580.00 | 4,580.00 | 4,465.00 | 4,510.00 | 4,510.00 | 423,434 |
| 2025-08-18 | 4,575.00 | 4,630.00 | 4,525.00 | 4,560.00 | 4,560.00 | 380,768 |
| 2025-08-14 | 4,600.00 | 4,645.00 | 4,560.00 | 4,570.00 | 4,570.00 | 286,109 |
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.