Apple Inc. (BCBA:AAPL)
Argentina
· Delayed Price · Currency is ARS 21,050
-120 (-0.57%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,180.00 | 21,240.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.57% | 36,241 |
| Dec 4, 2025 | 21,780.00 | 21,780.00 | 20,460.00 | 21,170.00 | 21,170.00 | -1.49% | 46,738 |
| Dec 3, 2025 | 22,110.00 | 22,110.00 | 21,430.00 | 21,490.00 | 21,490.00 | -1.38% | 45,209 |
| Dec 2, 2025 | 21,400.00 | 21,860.00 | 21,370.00 | 21,790.00 | 21,790.00 | 1.87% | 63,476 |
| Dec 1, 2025 | 21,200.00 | 21,400.00 | 20,820.00 | 21,390.00 | 21,390.00 | 1.13% | 45,661 |
| Nov 28, 2025 | 21,600.00 | 21,600.00 | 20,910.00 | 21,150.00 | 21,150.00 | 0.28% | 37,952 |
| Nov 27, 2025 | 21,300.00 | 21,730.00 | 20,970.00 | 21,090.00 | 21,090.00 | -1.03% | 23,128 |
| Nov 26, 2025 | 21,100.00 | 21,380.00 | 21,040.00 | 21,310.00 | 21,310.00 | 0.71% | 33,607 |
| Nov 25, 2025 | 20,410.00 | 21,220.00 | 20,410.00 | 21,160.00 | 21,160.00 | 3.67% | 58,352 |
| Nov 21, 2025 | 20,400.00 | 20,580.00 | 19,700.00 | 20,410.00 | 20,410.00 | 2.41% | 27,324 |
| Nov 20, 2025 | 20,300.00 | 20,390.00 | 19,800.00 | 19,930.00 | 19,930.00 | 0.40% | 59,862 |
| Nov 19, 2025 | 19,700.00 | 20,070.00 | 19,370.00 | 19,850.00 | 19,850.00 | 0.66% | 27,419 |
| Nov 18, 2025 | 19,720.00 | 20,050.00 | 19,620.00 | 19,720.00 | 19,720.00 | -0.35% | 51,119 |
| Nov 17, 2025 | 20,250.00 | 20,250.00 | 19,720.00 | 19,790.00 | 19,790.00 | -2.89% | 39,124 |
| Nov 14, 2025 | 20,270.00 | 20,540.00 | 19,680.00 | 20,380.00 | 20,380.00 | 0.89% | 57,752 |
| Nov 13, 2025 | 20,200.00 | 20,340.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.10% | 42,126 |
| Nov 12, 2025 | 20,070.00 | 20,400.00 | 19,900.00 | 20,220.00 | 20,220.00 | -0.34% | 61,562 |
| Nov 11, 2025 | 19,740.00 | 20,360.00 | 19,740.00 | 20,290.00 | 20,290.00 | 1.86% | 41,650 |
| Nov 10, 2025 | 19,650.00 | 20,140.00 | 19,650.00 | 19,920.00 | 19,920.00 | 1.32% | 45,285 |
| Nov 7, 2025 | 20,300.00 | 20,460.00 | 19,650.00 | 19,660.00 | 19,647.89 | -3.15% | 71,916 |
| Nov 6, 2025 | 20,260.00 | 20,540.00 | 20,040.00 | 20,300.00 | 20,287.50 | 0.54% | 37,877 |
| Nov 5, 2025 | 20,860.00 | 20,860.00 | 20,020.00 | 20,190.00 | 20,177.57 | -1.42% | 51,922 |
| Nov 4, 2025 | 20,390.00 | 20,540.00 | 20,100.00 | 20,480.00 | 20,467.39 | 0.69% | 69,774 |
| Nov 3, 2025 | 20,200.00 | 20,390.00 | 19,930.00 | 20,340.00 | 20,327.47 | -0.34% | 76,416 |
| Oct 31, 2025 | 20,500.00 | 20,790.00 | 19,990.00 | 20,410.00 | 20,397.43 | 0.74% | 95,851 |
| Oct 30, 2025 | 20,130.00 | 20,420.00 | 19,950.00 | 20,260.00 | 20,247.52 | 1.20% | 79,489 |
| Oct 29, 2025 | 20,110.00 | 20,170.00 | 19,840.00 | 20,020.00 | 20,007.67 | -0.20% | 71,163 |
| Oct 28, 2025 | 19,810.00 | 20,150.00 | 19,690.00 | 20,060.00 | 20,047.65 | 2.87% | 77,400 |
| Oct 27, 2025 | 19,030.00 | 19,590.00 | 17,780.00 | 19,500.00 | 19,487.99 | -5.34% | 109,945 |
| Oct 24, 2025 | 20,900.00 | 20,900.00 | 19,970.00 | 20,600.00 | 20,587.31 | 2.23% | 71,810 |
| Oct 23, 2025 | 20,800.00 | 20,850.00 | 20,030.00 | 20,150.00 | 20,137.59 | -3.17% | 64,056 |
| Oct 22, 2025 | 21,190.00 | 21,190.00 | 20,580.00 | 20,810.00 | 20,797.18 | -1.84% | 119,006 |
| Oct 21, 2025 | 20,660.00 | 21,270.00 | 20,470.00 | 21,200.00 | 21,186.94 | 2.86% | 102,889 |
| Oct 20, 2025 | 19,710.00 | 20,730.00 | 19,680.00 | 20,610.00 | 20,597.31 | 5.53% | 105,489 |
| Oct 17, 2025 | 18,500.00 | 19,650.00 | 18,290.00 | 19,530.00 | 19,517.97 | 6.08% | 52,857 |
| Oct 16, 2025 | 18,150.00 | 18,530.00 | 17,880.00 | 18,410.00 | 18,398.66 | 1.27% | 128,836 |
| Oct 15, 2025 | 18,300.00 | 18,610.00 | 17,900.00 | 18,180.00 | 18,168.80 | -0.11% | 82,574 |
| Oct 14, 2025 | 17,690.00 | 18,370.00 | 17,440.00 | 18,200.00 | 18,188.79 | 2.59% | 138,698 |
| Oct 13, 2025 | 17,420.00 | 17,850.00 | 17,060.00 | 17,740.00 | 17,729.07 | -4.06% | 188,032 |
| Oct 9, 2025 | 20,010.00 | 20,090.00 | 18,360.00 | 18,490.00 | 18,478.61 | -7.18% | 304,026 |
| Oct 8, 2025 | 19,990.00 | 20,190.00 | 19,860.00 | 19,920.00 | 19,907.73 | -0.15% | 122,505 |
| Oct 7, 2025 | 19,380.00 | 20,000.00 | 19,380.00 | 19,950.00 | 19,937.71 | 2.26% | 86,287 |
| Oct 6, 2025 | 19,630.00 | 19,800.00 | 19,390.00 | 19,510.00 | 19,497.98 | -0.56% | 101,080 |
| Oct 3, 2025 | 20,000.00 | 20,130.00 | 19,560.00 | 19,620.00 | 19,607.92 | -1.46% | 163,405 |
| Oct 2, 2025 | 20,000.00 | 20,350.00 | 19,830.00 | 19,910.00 | 19,897.74 | -0.75% | 191,352 |
| Oct 1, 2025 | 19,700.00 | 20,360.00 | 19,620.00 | 20,060.00 | 20,047.65 | 2.35% | 111,596 |
| Sep 30, 2025 | 19,000.00 | 19,690.00 | 18,870.00 | 19,600.00 | 19,587.93 | 3.38% | 88,736 |
| Sep 29, 2025 | 19,000.00 | 19,000.00 | 18,570.00 | 18,960.00 | 18,948.32 | 1.12% | 78,978 |
| Sep 26, 2025 | 17,530.00 | 18,880.00 | 17,530.00 | 18,750.00 | 18,738.45 | 4.46% | 106,537 |
| Sep 25, 2025 | 17,500.00 | 18,050.00 | 17,170.00 | 17,950.00 | 17,938.94 | 2.34% | 266,160 |
| Sep 24, 2025 | 17,640.00 | 17,660.00 | 17,280.00 | 17,540.00 | 17,529.20 | -2.28% | 155,469 |
| Sep 23, 2025 | 17,940.00 | 18,060.00 | 17,500.00 | 17,950.00 | 17,938.94 | -2.18% | 226,249 |
| Sep 22, 2025 | 19,090.00 | 19,090.00 | 17,770.00 | 18,350.00 | 18,338.70 | -4.28% | 162,847 |
| Sep 19, 2025 | 18,950.00 | 19,270.00 | 18,520.00 | 19,170.00 | 19,158.19 | 3.62% | 125,501 |
| Sep 18, 2025 | 17,910.00 | 18,580.00 | 17,820.00 | 18,500.00 | 18,488.61 | 3.58% | 80,706 |
| Sep 17, 2025 | 17,700.00 | 17,930.00 | 17,600.00 | 17,860.00 | 17,849.00 | 1.53% | 65,574 |
| Sep 16, 2025 | 17,700.00 | 17,850.00 | 17,440.00 | 17,590.00 | 17,579.17 | -0.17% | 170,517 |
| Sep 15, 2025 | 17,400.00 | 17,700.00 | 17,300.00 | 17,620.00 | 17,609.15 | 1.97% | 114,158 |
| Sep 12, 2025 | 16,700.00 | 17,350.00 | 16,620.00 | 17,280.00 | 17,269.36 | 3.66% | 153,713 |
| Sep 11, 2025 | 16,300.00 | 16,700.00 | 16,210.00 | 16,670.00 | 16,659.73 | 2.46% | 69,227 |
| Sep 10, 2025 | 16,660.00 | 16,680.00 | 16,150.00 | 16,270.00 | 16,259.98 | -3.21% | 320,776 |
| Sep 9, 2025 | 17,100.00 | 17,150.00 | 16,720.00 | 16,810.00 | 16,799.65 | -1.70% | 116,112 |
| Sep 8, 2025 | 17,000.00 | 17,470.00 | 16,700.00 | 17,100.00 | 17,089.47 | 2.86% | 81,774 |
| Sep 5, 2025 | 16,675.00 | 16,750.00 | 16,475.00 | 16,625.00 | 16,614.76 | 0.76% | 166,647 |
| Sep 4, 2025 | 16,300.00 | 16,575.00 | 16,200.00 | 16,500.00 | 16,489.84 | 1.23% | 83,399 |
| Sep 3, 2025 | 16,100.00 | 16,350.00 | 15,975.00 | 16,300.00 | 16,289.96 | 3.82% | 149,085 |
| Sep 2, 2025 | 15,900.00 | 15,900.00 | 15,525.00 | 15,700.00 | 15,690.33 | -1.10% | 106,732 |
| Sep 1, 2025 | 15,675.00 | 16,075.00 | 15,150.00 | 15,875.00 | 15,865.22 | 1.11% | 33,443 |
| Aug 29, 2025 | 15,650.00 | 15,825.00 | 15,325.00 | 15,700.00 | 15,690.33 | - | 59,941 |
| Aug 28, 2025 | 15,675.00 | 15,725.00 | 15,450.00 | 15,700.00 | 15,690.33 | 0.48% | 51,741 |
| Aug 27, 2025 | 15,575.00 | 15,800.00 | 15,450.00 | 15,625.00 | 15,615.38 | 0.97% | 66,253 |
| Aug 26, 2025 | 15,550.00 | 15,550.00 | 15,175.00 | 15,475.00 | 15,465.47 | -0.16% | 63,681 |
| Aug 25, 2025 | 15,175.00 | 15,550.00 | 15,050.00 | 15,500.00 | 15,490.45 | 2.14% | 99,788 |
| Aug 22, 2025 | 14,900.00 | 15,275.00 | 14,900.00 | 15,175.00 | 15,165.65 | 2.19% | 198,315 |
| Aug 21, 2025 | 14,775.00 | 14,900.00 | 14,700.00 | 14,850.00 | 14,840.85 | 0.17% | 51,857 |
| Aug 20, 2025 | 14,950.00 | 15,000.00 | 14,700.00 | 14,825.00 | 14,815.87 | -1.00% | 78,721 |
| Aug 19, 2025 | 15,075.00 | 15,175.00 | 14,900.00 | 14,975.00 | 14,965.78 | -0.50% | 91,759 |
| Aug 18, 2025 | 15,250.00 | 15,275.00 | 14,925.00 | 15,050.00 | 15,040.73 | -1.31% | 126,338 |
| Aug 14, 2025 | 15,375.00 | 15,600.00 | 15,100.00 | 15,250.00 | 15,240.61 | -0.97% | 51,857 |
| Aug 13, 2025 | 15,250.00 | 15,550.00 | 15,225.00 | 15,400.00 | 15,390.52 | 1.32% | 82,035 |
| Aug 12, 2025 | 15,075.00 | 15,350.00 | 15,050.00 | 15,200.00 | 15,190.64 | 1.00% | 84,589 |
| Aug 11, 2025 | 15,300.00 | 15,325.00 | 15,000.00 | 15,050.00 | 15,040.73 | -1.63% | 108,890 |
| Aug 8, 2025 | 14,675.00 | 15,400.00 | 14,575.00 | 15,300.00 | 15,279.40 | 4.44% | 304,257 |
| Aug 7, 2025 | 14,500.00 | 14,750.00 | 14,475.00 | 14,650.00 | 14,630.27 | 2.63% | 137,854 |
| Aug 6, 2025 | 13,750.00 | 14,450.00 | 13,750.00 | 14,275.00 | 14,255.78 | 4.58% | 115,886 |
| Aug 5, 2025 | 13,800.00 | 13,925.00 | 13,625.00 | 13,650.00 | 13,631.62 | -0.91% | 76,316 |
| Aug 4, 2025 | 13,850.00 | 14,125.00 | 13,250.00 | 13,775.00 | 13,756.45 | -0.54% | 176,295 |
| Aug 1, 2025 | 14,200.00 | 14,375.00 | 13,750.00 | 13,850.00 | 13,831.35 | -2.12% | 131,202 |
| Jul 31, 2025 | 13,650.00 | 14,375.00 | 13,650.00 | 14,150.00 | 14,130.95 | 2.91% | 177,443 |
| Jul 30, 2025 | 13,700.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,731.49 | 0.73% | 77,676 |
| Jul 29, 2025 | 13,850.00 | 14,000.00 | 13,625.00 | 13,650.00 | 13,631.62 | -1.62% | 102,347 |
| Jul 28, 2025 | 13,825.00 | 13,950.00 | 13,725.00 | 13,875.00 | 13,856.32 | 0.54% | 46,576 |
| Jul 25, 2025 | 13,700.00 | 13,850.00 | 13,625.00 | 13,800.00 | 13,781.42 | 1.10% | 47,119 |
| Jul 24, 2025 | 13,550.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,631.62 | 0.74% | 59,632 |
| Jul 23, 2025 | 13,525.00 | 13,600.00 | 13,425.00 | 13,550.00 | 13,531.75 | - | 55,758 |
| Jul 22, 2025 | 13,650.00 | 13,750.00 | 13,425.00 | 13,550.00 | 13,531.75 | -0.73% | 70,269 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,631.62 | -0.18% | 72,332 |
| Jul 18, 2025 | 13,525.00 | 13,750.00 | 13,450.00 | 13,675.00 | 13,656.59 | 1.11% | 47,207 |
| Jul 17, 2025 | 13,425.00 | 13,625.00 | 13,300.00 | 13,525.00 | 13,506.79 | 0.74% | 66,888 |
| Jul 16, 2025 | 13,450.00 | 13,475.00 | 13,250.00 | 13,425.00 | 13,406.92 | - | 57,643 |