Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 23,150
+275 (1.20%)
Aug 12, 2025, 4:59 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 20,200.00 | 20,450.00 | 19,750.00 | 19,875.00 | 19,875.00 | 4.61% | 173,524 |
| Jul 14, 2025 | 18,275.00 | 19,050.00 | 18,175.00 | 19,000.00 | 19,000.00 | 1.88% | 79,738 |
| Jul 11, 2025 | 18,300.00 | 18,725.00 | 18,200.00 | 18,650.00 | 18,650.00 | 2.19% | 60,892 |
| Jul 10, 2025 | 17,850.00 | 18,500.00 | 17,850.00 | 18,250.00 | 18,250.00 | 5.04% | 85,236 |
| Jul 8, 2025 | 17,375.00 | 17,700.00 | 17,300.00 | 17,375.00 | 17,375.00 | 0.87% | 91,580 |
| Jul 7, 2025 | 17,050.00 | 17,300.00 | 16,875.00 | 17,225.00 | 17,225.00 | 0.58% | 59,456 |
| Jul 4, 2025 | 17,125.00 | 17,400.00 | 16,850.00 | 17,125.00 | 17,125.00 | 0.15% | 10,681 |
| Jul 3, 2025 | 17,200.00 | 17,275.00 | 16,925.00 | 17,100.00 | 17,100.00 | -0.29% | 42,656 |
| Jul 2, 2025 | 16,700.00 | 17,325.00 | 16,700.00 | 17,150.00 | 17,150.00 | 1.63% | 67,327 |
| Jul 1, 2025 | 16,775.00 | 16,950.00 | 16,375.00 | 16,875.00 | 16,875.00 | -1.75% | 147,816 |
| Jun 30, 2025 | 17,275.00 | 17,300.00 | 16,900.00 | 17,175.00 | 17,175.00 | -0.72% | 86,797 |
| Jun 27, 2025 | 17,400.00 | 17,675.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.14% | 104,725 |
| Jun 26, 2025 | 17,200.00 | 17,400.00 | 17,125.00 | 17,275.00 | 17,275.00 | 0.44% | 126,474 |
| Jun 25, 2025 | 16,650.00 | 17,250.00 | 16,550.00 | 17,200.00 | 17,200.00 | 4.56% | 132,260 |
| Jun 24, 2025 | 16,050.00 | 16,475.00 | 16,050.00 | 16,450.00 | 16,450.00 | 6.82% | 103,192 |
| Jun 23, 2025 | 15,375.00 | 15,600.00 | 14,975.00 | 15,400.00 | 15,400.00 | 5.30% | 99,769 |
| Jun 19, 2025 | 14,825.00 | 15,050.00 | 14,350.00 | 14,625.00 | 14,625.00 | -1.02% | 10,096 |
| Jun 18, 2025 | 15,200.00 | 15,250.00 | 14,650.00 | 14,775.00 | 14,775.00 | -1.66% | 34,600 |
| Jun 17, 2025 | 15,350.00 | 15,600.00 | 14,900.00 | 15,025.00 | 15,025.00 | 8.68% | 139,261 |
| Jun 13, 2025 | 14,000.00 | 14,100.00 | 13,675.00 | 13,825.00 | 13,825.00 | -1.95% | 153,383 |
| Jun 12, 2025 | 14,525.00 | 14,600.00 | 14,075.00 | 14,100.00 | 14,100.00 | -2.42% | 89,543 |
| Jun 11, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.53% | 54,837 |
| Jun 10, 2025 | 14,625.00 | 14,825.00 | 14,500.00 | 14,675.00 | 14,675.00 | 0.51% | 99,121 |
| Jun 9, 2025 | 14,350.00 | 14,650.00 | 14,275.00 | 14,600.00 | 14,600.00 | 4.66% | 81,366 |
| Jun 6, 2025 | 14,000.00 | 14,150.00 | 13,875.00 | 13,950.00 | 13,950.00 | 0.54% | 16,471 |
| Jun 5, 2025 | 14,075.00 | 14,275.00 | 13,725.00 | 13,875.00 | 13,875.00 | -2.46% | 44,296 |
| Jun 4, 2025 | 13,875.00 | 14,300.00 | 13,850.00 | 14,225.00 | 14,225.00 | 1.25% | 240,048 |
| Jun 3, 2025 | 13,750.00 | 14,100.00 | 13,700.00 | 14,050.00 | 14,050.00 | 2.93% | 101,530 |
| Jun 2, 2025 | 13,475.00 | 13,725.00 | 13,400.00 | 13,650.00 | 13,650.00 | 2.44% | 41,837 |
| May 30, 2025 | 13,150.00 | 13,525.00 | 13,125.00 | 13,325.00 | 13,325.00 | -1.11% | 26,073 |