Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,780.00 | 9,810.00 | 9,500.00 | 9,530.00 | 9,530.00 | 1,409,025 |
| 2026-10-15 | 9,670.00 | 9,870.00 | 9,500.00 | 9,755.00 | 9,755.00 | 449,076 |
| 2026-10-14 | 9,900.00 | 10,020.00 | 9,665.00 | 9,715.00 | 9,715.00 | 578,342 |
| 2026-10-13 | 9,840.00 | 9,965.00 | 9,765.00 | 9,870.00 | 9,870.00 | 918,241 |
| 2026-10-09 | 9,800.00 | 9,870.00 | 9,715.00 | 9,810.00 | 9,810.00 | 612,231 |
| 2026-10-08 | 9,770.00 | 9,915.00 | 9,625.00 | 9,700.00 | 9,700.00 | 977,902 |
| 2026-10-07 | 9,600.00 | 9,780.00 | 9,560.00 | 9,760.00 | 9,760.00 | 748,992 |
| 2026-10-06 | 9,700.00 | 9,700.00 | 9,555.00 | 9,675.00 | 9,675.00 | 943,745 |
| 2026-10-05 | 9,605.00 | 9,660.00 | 9,540.00 | 9,610.00 | 9,610.00 | 723,786 |
| 2026-10-02 | 9,500.00 | 9,690.00 | 9,500.00 | 9,635.00 | 9,635.00 | 723,137 |
| 2026-10-01 | 9,800.00 | 9,825.00 | 9,380.00 | 9,495.00 | 9,495.00 | 1,227,674 |
| 2026-09-30 | 9,535.00 | 9,800.00 | 9,520.00 | 9,655.00 | 9,655.00 | 792,769 |
| 2026-09-29 | 9,600.00 | 9,600.00 | 9,410.00 | 9,525.00 | 9,525.00 | 696,162 |
| 2026-09-28 | 9,615.00 | 9,650.00 | 9,480.00 | 9,595.00 | 9,595.00 | 856,612 |
| 2026-09-25 | 9,560.00 | 9,690.00 | 9,530.00 | 9,615.00 | 9,615.00 | 978,485 |
| 2026-09-24 | 9,405.00 | 9,580.00 | 9,330.00 | 9,555.00 | 9,555.00 | 939,388 |
| 2026-09-23 | 9,690.00 | 9,695.00 | 9,350.00 | 9,370.00 | 9,370.00 | 1,295,003 |
| 2026-09-22 | 9,805.00 | 10,050.00 | 9,665.00 | 9,705.00 | 9,705.00 | 1,062,721 |
| 2026-09-21 | 9,650.00 | 9,875.00 | 9,630.00 | 9,805.00 | 9,805.00 | 1,187,257 |
| 2026-09-18 | 9,745.00 | 9,895.00 | 9,610.00 | 9,655.00 | 9,655.00 | 1,044,459 |
| 2026-09-17 | 9,550.00 | 9,630.00 | 9,480.00 | 9,560.00 | 9,560.00 | 1,168,795 |
| 2026-09-16 | 9,515.00 | 9,590.00 | 9,400.00 | 9,470.00 | 9,470.00 | 607,474 |
| 2026-09-15 | 9,610.00 | 9,610.00 | 9,425.00 | 9,500.00 | 9,500.00 | 796,614 |
| 2026-09-14 | 9,410.00 | 9,650.00 | 9,410.00 | 9,635.00 | 9,635.00 | 1,128,754 |
| 2026-09-11 | 9,280.00 | 9,450.00 | 9,210.00 | 9,350.00 | 9,350.00 | 1,629,318 |
| 2026-09-10 | 9,080.00 | 9,205.00 | 9,025.00 | 9,190.00 | 9,190.00 | 1,556,148 |
| 2026-09-09 | 9,050.00 | 9,140.00 | 9,000.00 | 9,110.00 | 9,110.00 | 3,008,927 |
| 2026-09-08 | 9,280.00 | 9,320.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1,462,289 |
| 2026-09-07 | 9,300.00 | 9,470.00 | 9,200.00 | 9,435.00 | 9,435.00 | 203,790 |
| 2026-09-04 | 9,420.00 | 9,430.00 | 9,235.00 | 9,270.00 | 9,270.00 | 926,828 |
| 2026-09-03 | 9,380.00 | 9,485.00 | 9,340.00 | 9,395.00 | 9,395.00 | 1,042,095 |
| 2026-09-02 | 9,210.00 | 9,350.00 | 9,150.00 | 9,285.00 | 9,285.00 | 901,980 |
| 2026-09-01 | 9,285.00 | 9,320.00 | 9,180.00 | 9,200.00 | 9,200.00 | 1,038,839 |
| 2026-08-31 | 9,540.00 | 9,540.00 | 9,325.00 | 9,385.00 | 9,385.00 | 1,199,590 |
| 2026-08-28 | 9,480.00 | 9,670.00 | 9,450.00 | 9,620.00 | 9,620.00 | 581,889 |
| 2026-08-27 | 9,470.00 | 9,470.00 | 9,355.00 | 9,425.00 | 9,425.00 | 619,855 |
| 2026-08-26 | 9,545.00 | 9,570.00 | 9,410.00 | 9,495.00 | 9,495.00 | 557,400 |
| 2026-08-25 | 9,685.00 | 9,685.00 | 9,540.00 | 9,585.00 | 9,585.00 | 516,242 |
| 2026-08-24 | 9,475.00 | 9,700.00 | 9,475.00 | 9,625.00 | 9,625.00 | 601,874 |
| 2026-08-21 | 9,315.00 | 9,515.00 | 9,285.00 | 9,490.00 | 9,490.00 | 726,206 |
| 2026-08-20 | 9,480.00 | 9,480.00 | 9,240.00 | 9,325.00 | 9,325.00 | 560,376 |
| 2026-08-19 | 9,385.00 | 9,475.00 | 9,275.00 | 9,400.00 | 9,400.00 | 617,906 |
| 2026-08-18 | 9,335.00 | 9,415.00 | 9,265.00 | 9,380.00 | 9,380.00 | 526,312 |
| 2026-08-17 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2026-08-14 | 9,500.00 | 9,585.00 | 9,370.00 | 9,390.00 | 9,390.00 | 481,807 |
| 2026-08-13 | 9,430.00 | 9,525.00 | 9,415.00 | 9,465.00 | 9,465.00 | 598,021 |
| 2026-08-12 | 9,510.00 | 9,510.00 | 9,335.00 | 9,430.00 | 9,430.00 | 949,895 |
| 2026-08-11 | 9,790.00 | 9,790.00 | 9,385.00 | 9,400.00 | 9,400.00 | 1,065,667 |
| 2026-08-10 | 9,650.00 | 9,770.00 | 9,625.00 | 9,735.00 | 9,735.00 | 609,243 |
| 2026-08-07 | 9,730.00 | 9,775.00 | 9,645.00 | 9,695.00 | 9,695.00 | 600,462 |
| 2026-08-06 | 9,870.00 | 9,930.00 | 9,715.00 | 9,725.00 | 9,725.00 | 429,349 |
| 2026-08-05 | 10,310.00 | 10,440.00 | 9,695.00 | 9,855.00 | 9,855.00 | 1,032,847 |
| 2026-08-04 | 10,120.00 | 10,350.00 | 10,010.00 | 10,280.00 | 10,280.00 | 537,653 |
| 2026-08-03 | 9,845.00 | 10,240.00 | 9,845.00 | 10,170.00 | 10,170.00 | 952,242 |
| 2026-07-31 | 9,130.00 | 9,740.00 | 9,130.00 | 9,710.00 | 9,710.00 | 1,089,037 |
| 2026-07-30 | 9,210.00 | 9,210.00 | 8,995.00 | 9,015.00 | 9,015.00 | 707,872 |
| 2026-07-29 | 9,200.00 | 9,385.00 | 9,115.00 | 9,205.00 | 9,205.00 | 604,502 |
| 2026-07-28 | 9,010.00 | 9,285.00 | 8,975.00 | 9,195.00 | 9,195.00 | 604,475 |
| 2026-07-27 | 8,955.00 | 9,120.00 | 8,955.00 | 9,030.00 | 9,030.00 | 1,051,195 |
| 2026-07-24 | 8,775.00 | 8,910.00 | 8,715.00 | 8,830.00 | 8,830.00 | 880,052 |
Page 1 of 3 · 129 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.