Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 23,480
+940 (4.17%)
Sep 12, 2025, 4:59 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22,620.00 | 23,600.00 | 22,580.00 | 23,340.00 | 23,340.00 | 3.55% | 57,694 |
| 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 | -8.64% | 74,833 |
| 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 |
| 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 |