Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOGL.BA stock page

Alphabet Inc Class A CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-134,645.004,665.004,480.004,595.004,595.00757,815
2025-08-124,565.004,665.004,545.004,635.004,635.00725,245
2025-08-114,610.004,630.004,565.004,575.004,575.00282,395
2025-08-084,520.004,650.004,520.004,615.004,615.001,114,114
2025-08-074,500.004,550.004,450.004,490.004,490.00552,881
2025-08-064,500.004,530.004,440.004,490.004,490.00346,512
2025-08-054,555.004,620.004,485.004,510.004,510.00366,037
2025-08-044,430.004,565.004,250.004,550.004,550.00522,709
2025-08-014,460.004,465.004,345.004,445.004,445.00574,939
2025-07-314,450.004,560.004,385.004,480.004,480.00614,552
2025-07-304,350.004,475.004,330.004,450.004,450.00629,419
2025-07-294,330.004,375.004,285.004,350.004,350.00603,088
2025-07-284,290.004,320.004,230.004,290.004,290.00761,915
2025-07-254,255.004,300.004,230.004,285.004,285.001,376,931
2025-07-244,195.004,245.004,165.004,215.004,215.001,292,722
2025-07-234,155.004,165.004,110.004,145.004,145.001,153,892
2025-07-224,190.004,200.004,110.004,160.004,160.00845,608
2025-07-214,190.004,250.004,190.004,205.004,205.00625,381
2025-07-184,070.004,155.004,070.004,125.004,125.00458,819
2025-07-174,000.004,080.003,965.004,070.004,070.00392,963
2025-07-164,020.004,060.003,960.004,030.004,030.00504,657
2025-07-154,080.004,125.004,015.004,045.004,045.00624,255
2025-07-143,960.004,080.003,945.004,070.004,070.00447,800
2025-07-113,910.003,985.003,880.003,955.003,955.00488,575
2025-07-103,795.003,915.003,795.003,900.003,900.00645,473
2025-07-083,900.003,900.003,765.003,790.003,790.00495,819
2025-07-073,860.003,910.003,810.003,890.003,890.00470,849
2025-07-043,830.003,880.003,790.003,860.003,860.00175,296
2025-07-033,840.003,845.003,780.003,825.003,825.00890,359
2025-07-023,785.003,820.003,745.003,805.003,805.00561,813
2025-07-013,675.003,750.003,620.003,740.003,740.00446,621
2025-06-303,700.003,720.003,625.003,685.003,685.001,145,002
2025-06-273,615.003,700.003,550.003,635.003,635.00696,826
2025-06-263,560.003,610.003,535.003,600.003,600.001,247,402
2025-06-253,465.003,540.003,455.003,530.003,530.00607,451
2025-06-243,400.003,450.003,400.003,410.003,410.00407,706
2025-06-233,390.003,400.003,290.003,370.003,370.001,850,238
2025-06-193,490.003,545.003,435.003,495.003,495.00133,858
2025-06-183,560.003,590.003,480.003,500.003,500.00204,279
2025-06-173,585.003,630.003,560.003,575.003,575.00958,411
2025-06-133,570.003,640.003,570.003,585.003,585.00327,376
2025-06-123,590.003,630.003,585.003,600.003,600.00301,853
2025-06-113,685.003,700.003,625.003,635.003,635.00316,448
2025-06-103,650.003,735.003,595.003,675.003,675.00556,171
2025-06-093,620.003,650.003,605.003,640.003,640.00369,092
2025-06-063,545.003,605.003,545.003,595.003,595.00376,362
2025-06-053,535.003,550.003,460.003,480.003,480.00318,302
2025-06-043,470.003,490.003,430.003,480.003,480.00372,334
2025-06-033,450.003,480.003,420.003,435.003,435.00544,296
2025-06-023,530.003,530.003,460.003,490.003,490.00303,827
2025-05-303,530.003,580.003,495.003,570.003,570.00383,893
2025-05-293,500.003,550.003,495.003,540.003,540.00391,774
2025-05-283,550.003,550.003,490.003,500.003,500.00362,018
2025-05-273,425.003,515.003,420.003,510.003,510.00769,570
2025-05-263,395.003,465.003,390.003,415.003,415.00108,912
2025-05-233,395.003,410.003,360.003,380.003,380.00426,924
2025-05-223,510.003,560.003,415.003,430.003,430.001,297,040
2025-05-213,365.003,480.003,365.003,390.003,390.002,797,603
2025-05-203,360.003,395.003,285.003,310.003,310.00649,467
2025-05-193,370.003,370.003,275.003,350.003,350.00337,889
← NewerPage 6 of 21 · 1,236 trading daysOlder →

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.