Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 38,660
+560 (1.47%)
Oct 31, 2025, 4:59 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.94% | 47,920 |
| Oct 10, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.65% | - |
| 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 |