Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina
· Delayed Price · Currency is ARS 32,960
+360 (1.10%)
At close: Dec 5, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,600.00 | 33,580.00 | 32,300.00 | 32,960.00 | 32,960.00 | 1.10% | 24,248 |
| Dec 4, 2025 | 32,880.00 | 33,040.00 | 32,380.00 | 32,600.00 | 32,600.00 | -0.49% | 22,618 |
| Dec 3, 2025 | 33,500.00 | 33,500.00 | 32,200.00 | 32,760.00 | 32,760.00 | -0.30% | 21,603 |
| Dec 2, 2025 | 33,440.00 | 34,420.00 | 32,660.00 | 32,860.00 | 32,860.00 | -1.26% | 33,663 |
| Dec 1, 2025 | 32,660.00 | 33,500.00 | 32,180.00 | 33,280.00 | 33,280.00 | 0.54% | 18,826 |
| Nov 28, 2025 | 33,380.00 | 33,500.00 | 32,600.00 | 33,100.00 | 33,100.00 | 0.30% | 19,594 |
| Nov 27, 2025 | 33,340.00 | 33,900.00 | 32,040.00 | 33,000.00 | 33,000.00 | 0.24% | 6,686 |
| Nov 26, 2025 | 31,000.00 | 33,040.00 | 31,000.00 | 32,920.00 | 32,920.00 | 7.79% | 49,395 |
| Nov 25, 2025 | 30,820.00 | 30,820.00 | 29,500.00 | 30,540.00 | 30,540.00 | -1.29% | 73,770 |
| Nov 21, 2025 | 31,440.00 | 31,440.00 | 29,400.00 | 30,940.00 | 30,940.00 | -1.40% | 33,508 |
| Nov 20, 2025 | 34,000.00 | 36,200.00 | 31,100.00 | 31,380.00 | 31,380.00 | -3.92% | 98,235 |
| Nov 19, 2025 | 34,000.00 | 34,480.00 | 32,400.00 | 32,660.00 | 32,660.00 | -4.45% | 53,909 |
| Nov 18, 2025 | 35,480.00 | 35,480.00 | 33,320.00 | 34,180.00 | 34,180.00 | -3.28% | 73,492 |
| Nov 17, 2025 | 38,000.00 | 38,000.00 | 35,280.00 | 35,340.00 | 35,340.00 | -4.90% | 33,394 |
| Nov 14, 2025 | 35,800.00 | 37,760.00 | 34,920.00 | 37,160.00 | 37,160.00 | 1.25% | 73,378 |
| Nov 13, 2025 | 37,900.00 | 38,220.00 | 36,540.00 | 36,700.00 | 36,700.00 | -2.60% | 72,722 |
| Nov 12, 2025 | 37,400.00 | 38,680.00 | 36,720.00 | 37,680.00 | 37,680.00 | 6.44% | 92,123 |
| Nov 11, 2025 | 37,500.00 | 37,500.00 | 34,720.00 | 35,400.00 | 35,400.00 | -2.48% | 98,592 |
| Nov 10, 2025 | 34,800.00 | 36,560.00 | 34,800.00 | 36,300.00 | 36,300.00 | 6.26% | 39,672 |
| Nov 7, 2025 | 36,000.00 | 36,000.00 | 33,520.00 | 34,160.00 | 34,160.00 | -5.58% | 89,232 |
| Nov 6, 2025 | 38,800.00 | 38,800.00 | 35,400.00 | 36,180.00 | 36,180.00 | -6.46% | 69,579 |
| Nov 5, 2025 | 38,120.00 | 39,000.00 | 36,000.00 | 38,680.00 | 38,680.00 | 1.42% | 76,627 |
| Nov 4, 2025 | 38,500.00 | 38,920.00 | 37,680.00 | 38,140.00 | 38,140.00 | -3.05% | 61,085 |
| Nov 3, 2025 | 39,000.00 | 39,400.00 | 38,020.00 | 39,340.00 | 39,340.00 | 1.76% | 49,851 |
| Oct 31, 2025 | 38,300.00 | 39,120.00 | 38,000.00 | 38,660.00 | 38,660.00 | 1.47% | 45,008 |
| Oct 30, 2025 | 39,020.00 | 39,300.00 | 37,820.00 | 38,100.00 | 38,100.00 | -2.95% | 36,397 |
| Oct 29, 2025 | 39,400.00 | 39,640.00 | 38,240.00 | 39,260.00 | 39,260.00 | 1.76% | 37,584 |
| Oct 28, 2025 | 38,060.00 | 39,400.00 | 37,820.00 | 38,580.00 | 38,580.00 | 2.44% | 42,012 |
| Oct 27, 2025 | 36,800.00 | 37,960.00 | 34,780.00 | 37,660.00 | 37,660.00 | -4.75% | 96,307 |
| Oct 24, 2025 | 36,800.00 | 39,700.00 | 36,800.00 | 39,540.00 | 39,540.00 | 8.33% | 54,730 |
| Oct 23, 2025 | 36,960.00 | 37,220.00 | 36,220.00 | 36,500.00 | 36,500.00 | -1.24% | 54,300 |
| Oct 22, 2025 | 37,680.00 | 38,440.00 | 36,260.00 | 36,960.00 | 36,960.00 | -3.70% | 72,212 |
| Oct 21, 2025 | 37,880.00 | 38,620.00 | 36,760.00 | 38,380.00 | 38,380.00 | 1.37% | 43,551 |
| Oct 20, 2025 | 36,300.00 | 38,020.00 | 36,160.00 | 37,860.00 | 37,860.00 | 5.23% | 65,027 |
| Oct 17, 2025 | 34,940.00 | 36,320.00 | 33,860.00 | 35,980.00 | 35,980.00 | 2.86% | 52,976 |
| Oct 16, 2025 | 34,700.00 | 35,540.00 | 34,220.00 | 34,980.00 | 34,980.00 | 0.81% | 55,092 |
| Oct 15, 2025 | 32,300.00 | 35,200.00 | 32,300.00 | 34,700.00 | 34,700.00 | 7.56% | 117,310 |
| Oct 14, 2025 | 31,500.00 | 33,100.00 | 30,880.00 | 32,260.00 | 32,260.00 | 4.20% | 91,571 |
| Oct 13, 2025 | 32,000.00 | 32,060.00 | 30,140.00 | 30,960.00 | 30,960.00 | -8.35% | 47,920 |
| Oct 9, 2025 | 36,600.00 | 37,480.00 | 33,580.00 | 33,780.00 | 33,780.00 | -7.04% | 88,685 |
| Oct 8, 2025 | 33,100.00 | 36,580.00 | 33,000.00 | 36,340.00 | 36,340.00 | 9.92% | 153,078 |
| Oct 7, 2025 | 32,480.00 | 33,380.00 | 32,080.00 | 33,060.00 | 33,060.00 | 6.51% | 113,942 |
| Oct 6, 2025 | 26,340.00 | 33,640.00 | 26,340.00 | 31,040.00 | 31,040.00 | 23.67% | 440,209 |
| Oct 3, 2025 | 26,480.00 | 26,580.00 | 25,020.00 | 25,100.00 | 25,100.00 | -5.07% | 53,857 |
| Oct 2, 2025 | 26,160.00 | 26,880.00 | 26,080.00 | 26,440.00 | 26,440.00 | 2.80% | 103,717 |
| Oct 1, 2025 | 25,000.00 | 26,000.00 | 24,750.00 | 25,720.00 | 25,720.00 | 3.58% | 44,014 |
| Sep 30, 2025 | 24,200.00 | 25,000.00 | 23,540.00 | 24,830.00 | 24,830.00 | 2.99% | 42,466 |
| Sep 29, 2025 | 23,480.00 | 24,300.00 | 23,480.00 | 24,110.00 | 24,110.00 | 2.68% | 39,329 |
| Sep 26, 2025 | 22,580.00 | 23,500.00 | 21,900.00 | 23,480.00 | 23,480.00 | 4.03% | 75,630 |
| Sep 25, 2025 | 21,910.00 | 22,630.00 | 21,440.00 | 22,570.00 | 22,570.00 | 0.85% | 28,331 |
| Sep 24, 2025 | 22,600.00 | 22,690.00 | 22,130.00 | 22,380.00 | 22,380.00 | -1.63% | 31,614 |
| Sep 23, 2025 | 22,710.00 | 22,820.00 | 22,030.00 | 22,750.00 | 22,750.00 | -0.96% | 41,349 |
| Sep 22, 2025 | 24,200.00 | 24,200.00 | 22,600.00 | 22,970.00 | 22,970.00 | -6.28% | 53,936 |
| Sep 19, 2025 | 24,630.00 | 24,760.00 | 24,220.00 | 24,510.00 | 24,510.00 | -0.28% | 49,030 |
| Sep 18, 2025 | 22,640.00 | 24,780.00 | 21,050.00 | 24,580.00 | 24,580.00 | 2.85% | 131,107 |
| Sep 17, 2025 | 23,680.00 | 23,920.00 | 23,200.00 | 23,900.00 | 23,900.00 | 0.59% | 51,241 |
| Sep 16, 2025 | 24,060.00 | 24,110.00 | 23,520.00 | 23,760.00 | 23,760.00 | -1.16% | 33,492 |
| Sep 15, 2025 | 23,580.00 | 24,200.00 | 23,290.00 | 24,040.00 | 24,040.00 | 2.78% | 72,735 |
| Sep 12, 2025 | 22,620.00 | 23,600.00 | 22,580.00 | 23,390.00 | 23,390.00 | 3.77% | 67,137 |
| Sep 11, 2025 | 22,630.00 | 22,910.00 | 22,270.00 | 22,540.00 | 22,540.00 | -1.49% | 52,859 |
| Sep 10, 2025 | 23,430.00 | 23,500.00 | 22,640.00 | 22,880.00 | 22,880.00 | 2.42% | 57,108 |
| Sep 9, 2025 | 21,870.00 | 22,430.00 | 21,800.00 | 22,340.00 | 22,340.00 | 2.38% | 52,061 |
| Sep 8, 2025 | 21,120.00 | 22,200.00 | 21,120.00 | 21,820.00 | 21,820.00 | 4.03% | 64,300 |
| Sep 5, 2025 | 21,775.00 | 21,775.00 | 20,850.00 | 20,975.00 | 20,975.00 | -5.84% | 130,165 |
| Sep 4, 2025 | 21,925.00 | 22,350.00 | 21,575.00 | 22,275.00 | 22,275.00 | 0.56% | 47,497 |
| Sep 3, 2025 | 22,250.00 | 22,300.00 | 21,875.00 | 22,150.00 | 22,150.00 | -0.23% | 20,489 |
| Sep 2, 2025 | 21,825.00 | 22,300.00 | 21,550.00 | 22,200.00 | 22,200.00 | - | 59,737 |
| Sep 1, 2025 | 22,000.00 | 22,500.00 | 21,250.00 | 22,200.00 | 22,200.00 | 0.79% | 10,429 |
| Aug 29, 2025 | 22,550.00 | 22,550.00 | 21,675.00 | 22,025.00 | 22,025.00 | -3.19% | 32,470 |
| Aug 28, 2025 | 22,900.00 | 23,200.00 | 22,350.00 | 22,750.00 | 22,750.00 | 0.33% | 66,071 |
| Aug 27, 2025 | 22,625.00 | 22,975.00 | 22,350.00 | 22,675.00 | 22,675.00 | 0.33% | 24,727 |
| Aug 26, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.35% | 86,540 |
| Aug 25, 2025 | 22,125.00 | 22,375.00 | 21,700.00 | 22,300.00 | 22,300.00 | -0.11% | 45,972 |
| Aug 22, 2025 | 21,600.00 | 22,425.00 | 21,400.00 | 22,325.00 | 22,325.00 | 3.36% | 74,876 |
| Aug 21, 2025 | 21,650.00 | 21,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.23% | 32,766 |
| Aug 20, 2025 | 21,475.00 | 21,700.00 | 20,600.00 | 21,650.00 | 21,650.00 | -0.12% | 94,658 |
| Aug 19, 2025 | 22,450.00 | 22,475.00 | 21,600.00 | 21,675.00 | 21,675.00 | -5.56% | 74,833 |
| Aug 18, 2025 | 23,375.00 | 23,450.00 | 22,725.00 | 22,950.00 | 22,950.00 | -3.27% | 75,746 |
| Aug 14, 2025 | 24,150.00 | 24,600.00 | 23,525.00 | 23,725.00 | 23,725.00 | -2.77% | 59,615 |
| Aug 13, 2025 | 23,825.00 | 24,775.00 | 23,750.00 | 24,400.00 | 24,400.00 | 5.40% | 79,866 |
| Aug 12, 2025 | 22,900.00 | 23,200.00 | 22,375.00 | 23,150.00 | 23,150.00 | 1.20% | 56,809 |
| Aug 11, 2025 | 22,850.00 | 23,900.00 | 22,600.00 | 22,875.00 | 22,875.00 | -0.54% | 64,817 |
| Aug 8, 2025 | 23,150.00 | 23,550.00 | 22,725.00 | 23,000.00 | 23,000.00 | 0.55% | 42,823 |
| Aug 7, 2025 | 22,250.00 | 23,450.00 | 22,250.00 | 22,875.00 | 22,875.00 | 5.05% | 191,875 |
| Aug 6, 2025 | 22,325.00 | 22,325.00 | 21,100.00 | 21,775.00 | 21,775.00 | -7.64% | 297,233 |
| Aug 5, 2025 | 24,100.00 | 24,150.00 | 23,325.00 | 23,575.00 | 23,575.00 | -1.77% | 159,725 |
| Aug 4, 2025 | 23,625.00 | 24,225.00 | 22,800.00 | 24,000.00 | 24,000.00 | 2.24% | 93,236 |
| Aug 1, 2025 | 23,200.00 | 23,900.00 | 22,575.00 | 23,475.00 | 23,475.00 | -1.98% | 122,269 |
| Jul 31, 2025 | 23,825.00 | 24,550.00 | 23,775.00 | 23,950.00 | 23,950.00 | 1.38% | 98,051 |
| Jul 30, 2025 | 22,750.00 | 23,725.00 | 22,550.00 | 23,625.00 | 23,625.00 | 3.05% | 97,697 |
| Jul 29, 2025 | 22,650.00 | 23,775.00 | 22,650.00 | 22,925.00 | 22,925.00 | 1.89% | 155,712 |
| Jul 28, 2025 | 21,725.00 | 22,575.00 | 21,625.00 | 22,500.00 | 22,500.00 | 4.90% | 112,224 |
| Jul 25, 2025 | 21,025.00 | 21,575.00 | 21,025.00 | 21,450.00 | 21,450.00 | 3.75% | 86,796 |
| Jul 24, 2025 | 20,325.00 | 20,750.00 | 20,225.00 | 20,675.00 | 20,675.00 | 3.12% | 95,163 |
| Jul 23, 2025 | 19,850.00 | 20,200.00 | 19,750.00 | 20,050.00 | 20,050.00 | 2.30% | 65,320 |
| Jul 22, 2025 | 19,300.00 | 19,675.00 | 19,200.00 | 19,600.00 | 19,600.00 | -2.97% | 109,773 |
| Jul 21, 2025 | 20,500.00 | 20,850.00 | 20,125.00 | 20,200.00 | 20,200.00 | -0.62% | 61,705 |
| Jul 18, 2025 | 20,600.00 | 20,600.00 | 20,175.00 | 20,325.00 | 20,325.00 | -1.33% | 63,681 |
| Jul 17, 2025 | 20,425.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.10% | 124,767 |
| Jul 16, 2025 | 19,825.00 | 20,450.00 | 19,400.00 | 20,375.00 | 20,375.00 | 2.52% | 80,896 |