YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 45,050.00 | 45,550.00 | 44,300.00 | 44,800.00 | 4,480.00 | 4,884,600 |
| 2025-08-12 | 45,500.00 | 46,275.00 | 44,775.00 | 45,100.00 | 4,510.00 | 6,808,750 |
| 2025-08-11 | 45,725.00 | 46,075.00 | 44,675.00 | 45,500.00 | 4,550.00 | 4,490,430 |
| 2025-08-08 | 46,750.00 | 47,275.00 | 45,000.00 | 45,725.00 | 4,572.50 | 6,570,210 |
| 2025-08-07 | 48,350.00 | 49,000.00 | 47,225.00 | 47,550.00 | 4,755.00 | 8,761,640 |
| 2025-08-06 | 47,125.00 | 48,900.00 | 47,125.00 | 48,350.00 | 4,835.00 | 6,115,920 |
| 2025-08-05 | 45,125.00 | 47,400.00 | 45,125.00 | 47,125.00 | 4,712.50 | 4,254,860 |
| 2025-08-04 | 45,600.00 | 45,850.00 | 45,025.00 | 45,575.00 | 4,557.50 | 2,745,390 |
| 2025-08-01 | 45,450.00 | 45,475.00 | 44,075.00 | 45,175.00 | 4,517.50 | 3,507,550 |
| 2025-07-31 | 44,750.00 | 46,150.00 | 44,500.00 | 45,575.00 | 4,557.50 | 4,026,770 |
| 2025-07-30 | 45,000.00 | 45,550.00 | 44,100.00 | 44,825.00 | 4,482.50 | 5,303,200 |
| 2025-07-29 | 43,500.00 | 45,300.00 | 43,250.00 | 45,000.00 | 4,500.00 | 6,424,570 |
| 2025-07-28 | 42,875.00 | 43,600.00 | 42,875.00 | 43,175.00 | 4,317.50 | 3,847,320 |
| 2025-07-25 | 41,750.00 | 43,200.00 | 41,625.00 | 42,850.00 | 4,285.00 | 5,373,470 |
| 2025-07-24 | 40,875.00 | 41,500.00 | 40,550.00 | 41,425.00 | 4,142.50 | 3,198,710 |
| 2025-07-23 | 38,600.00 | 41,375.00 | 38,600.00 | 40,975.00 | 4,097.50 | 6,541,230 |
| 2025-07-22 | 39,375.00 | 39,625.00 | 38,375.00 | 38,525.00 | 3,852.50 | 5,568,580 |
| 2025-07-21 | 39,950.00 | 40,475.00 | 39,300.00 | 39,400.00 | 3,940.00 | 3,716,730 |
| 2025-07-18 | 39,825.00 | 40,975.00 | 39,825.00 | 39,925.00 | 3,992.50 | 4,135,220 |
| 2025-07-17 | 39,400.00 | 39,900.00 | 39,225.00 | 39,700.00 | 3,970.00 | 3,365,190 |
| 2025-07-16 | 40,000.00 | 40,000.00 | 39,125.00 | 39,300.00 | 3,930.00 | 3,769,360 |
| 2025-07-15 | 40,000.00 | 40,800.00 | 39,750.00 | 40,475.00 | 4,047.50 | 4,988,890 |
| 2025-07-14 | 38,975.00 | 40,500.00 | 38,625.00 | 40,350.00 | 4,035.00 | 3,233,480 |
| 2025-07-11 | 40,100.00 | 40,150.00 | 39,300.00 | 39,450.00 | 3,945.00 | 3,540,600 |
| 2025-07-10 | 39,775.00 | 40,975.00 | 39,525.00 | 40,475.00 | 4,047.50 | 5,304,350 |
| 2025-07-08 | 39,550.00 | 41,775.00 | 39,525.00 | 41,675.00 | 4,167.50 | 6,279,210 |
| 2025-07-07 | 39,925.00 | 40,100.00 | 38,900.00 | 39,475.00 | 3,947.50 | 4,571,290 |
| 2025-07-04 | 40,000.00 | 40,350.00 | 39,700.00 | 39,975.00 | 3,997.50 | 632,760 |
| 2025-07-03 | 40,000.00 | 40,400.00 | 39,625.00 | 39,975.00 | 3,997.50 | 2,616,070 |
| 2025-07-02 | 38,950.00 | 39,900.00 | 38,825.00 | 39,625.00 | 3,962.50 | 4,388,620 |
| 2025-07-01 | 37,775.00 | 39,200.00 | 37,550.00 | 38,950.00 | 3,895.00 | 7,137,300 |
| 2025-06-30 | 39,700.00 | 39,975.00 | 37,075.00 | 38,075.00 | 3,807.50 | 17,263,020 |
| 2025-06-27 | 40,200.00 | 40,575.00 | 39,850.00 | 40,100.00 | 4,010.00 | 4,146,110 |
| 2025-06-26 | 40,000.00 | 40,550.00 | 39,775.00 | 40,200.00 | 4,020.00 | 5,918,680 |
| 2025-06-25 | 40,275.00 | 40,450.00 | 39,625.00 | 39,775.00 | 3,977.50 | 4,683,610 |
| 2025-06-24 | 40,000.00 | 41,275.00 | 39,750.00 | 41,000.00 | 4,100.00 | 3,778,260 |
| 2025-06-23 | 40,650.00 | 41,200.00 | 39,700.00 | 40,250.00 | 4,025.00 | 5,281,540 |
| 2025-06-19 | 41,475.00 | 41,900.00 | 41,475.00 | 41,575.00 | 4,157.50 | 1,263,740 |
| 2025-06-18 | 42,250.00 | 42,600.00 | 41,300.00 | 41,475.00 | 4,147.50 | 3,378,670 |
| 2025-06-17 | 42,275.00 | 42,625.00 | 41,675.00 | 41,925.00 | 4,192.50 | 5,170,940 |
| 2025-06-13 | 43,300.00 | 44,525.00 | 42,150.00 | 43,250.00 | 4,325.00 | 6,681,200 |
| 2025-06-12 | 43,300.00 | 43,875.00 | 42,850.00 | 43,025.00 | 4,302.50 | 4,613,150 |
| 2025-06-11 | 43,400.00 | 44,300.00 | 42,225.00 | 43,025.00 | 4,302.50 | 4,836,920 |
| 2025-06-10 | 41,200.00 | 43,475.00 | 41,200.00 | 43,250.00 | 4,325.00 | 7,149,010 |
| 2025-06-09 | 41,175.00 | 41,175.00 | 40,400.00 | 40,550.00 | 4,055.00 | 4,604,260 |
| 2025-06-06 | 40,525.00 | 41,450.00 | 40,100.00 | 41,175.00 | 4,117.50 | 3,601,750 |
| 2025-06-05 | 40,550.00 | 41,225.00 | 40,350.00 | 40,600.00 | 4,060.00 | 3,845,670 |
| 2025-06-04 | 41,925.00 | 42,650.00 | 40,300.00 | 40,525.00 | 4,052.50 | 6,275,270 |
| 2025-06-03 | 41,400.00 | 42,750.00 | 41,000.00 | 42,350.00 | 4,235.00 | 5,692,540 |
| 2025-06-02 | 43,000.00 | 43,050.00 | 41,350.00 | 41,450.00 | 4,145.00 | 3,221,860 |
| 2025-05-30 | 42,975.00 | 43,750.00 | 42,475.00 | 42,700.00 | 4,270.00 | 5,430,480 |
| 2025-05-29 | 43,450.00 | 44,000.00 | 43,150.00 | 43,500.00 | 4,350.00 | 5,491,570 |
| 2025-05-28 | 42,450.00 | 44,300.00 | 42,275.00 | 43,600.00 | 4,360.00 | 5,366,440 |
| 2025-05-27 | 42,900.00 | 43,150.00 | 42,300.00 | 43,100.00 | 4,310.00 | 4,398,910 |
| 2025-05-26 | 42,625.00 | 43,200.00 | 42,600.00 | 43,150.00 | 4,315.00 | 1,914,950 |
| 2025-05-23 | 41,900.00 | 42,650.00 | 41,425.00 | 42,550.00 | 4,255.00 | 3,987,410 |
| 2025-05-22 | 41,700.00 | 42,700.00 | 41,325.00 | 42,000.00 | 4,200.00 | 5,915,680 |
| 2025-05-21 | 43,000.00 | 43,350.00 | 41,900.00 | 41,925.00 | 4,192.50 | 8,501,850 |
| 2025-05-20 | 42,825.00 | 43,325.00 | 42,100.00 | 42,800.00 | 4,280.00 | 9,345,770 |
| 2025-05-19 | 42,225.00 | 43,425.00 | 42,150.00 | 43,000.00 | 4,300.00 | 8,400,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 5.8478 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.