Advertisement
U.S. Markets open in 8 hrs 1 min

Advanced Micro Devices, Inc. (0QZD.IL)

IOB - IOB Delayed Price. Currency in USD
153.38-2.95 (-1.89%)
At close: 07:14PM BST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 2024157.22157.30154.16156.33156.33176,833
Oct 18, 2024159.09158.00155.58157.22157.22129,261
Oct 17, 2024157.41160.88156.62159.09159.09184,698
Oct 16, 2024159.30158.28154.91157.41157.41166,660
Oct 15, 2024167.85164.52156.15159.30159.30257,823
Oct 14, 2024164.10168.89166.12167.85167.85204,612
Oct 11, 2024169.68169.33163.06164.10164.10146,375
Oct 10, 2024171.13172.00163.04169.68169.68258,022
Oct 09, 2024171.07174.38169.55171.13171.13203,618
Oct 08, 2024170.80173.59170.00171.07171.07189,985
Oct 07, 2024167.15172.70168.26170.80170.80301,213
Oct 04, 2024164.52170.35163.44166.50166.50262,786
Oct 03, 2024162.14166.76158.15164.52164.52247,837
Oct 02, 2024161.36163.09158.70162.14162.14172,325
Oct 01, 2024164.65165.36158.18161.36161.36144,298
Sep 30, 2024166.06165.03162.00164.65164.65104,993
Sep 27, 2024165.20168.73164.24166.06166.06195,197
Sep 26, 2024160.73168.63164.06165.20165.20192,534
Sep 25, 2024157.15162.62158.18160.73160.73216,082
Sep 24, 2024156.42159.63154.57157.15157.15206,497
Sep 23, 2024153.83157.19155.00156.42156.42148,707
Sep 20, 2024155.45157.41152.48153.83153.83500,496
Sep 19, 2024150.42158.76152.34155.45155.45204,251
Sep 18, 2024152.35152.75148.84150.42150.42113,346
Sep 17, 2024152.00155.00149.23152.35152.35145,975
Sep 16, 2024152.82154.40150.60152.00152.00146,071
Sep 13, 2024149.64153.00150.72152.82152.82164,557
Sep 12, 2024149.64151.21147.69149.64149.64125,070
Sep 11, 2024138.52146.13140.73142.21142.21195,692
Sep 10, 2024135.55142.04137.26138.52138.5297,903
Sep 09, 2024133.03137.74134.93135.55135.55101,895
Sep 06, 2024140.77139.50132.12133.03133.03193,689
Sep 05, 2024141.09141.70137.95140.77140.77102,792
Sep 04, 2024142.48143.34136.42141.09141.09265,255
Sep 03, 2024148.27149.00138.34142.48142.48127,501
Sep 02, 2024148.27148.56148.56148.27148.271,223
Aug 30, 2024149.34148.97145.26147.09147.09103,737
Aug 29, 2024145.64149.45145.64149.34149.34129,412
Aug 28, 2024150.35150.40144.77146.52146.52131,553
Aug 27, 2024155.70151.68148.44150.35150.35110,954
Aug 23, 2024155.13156.38151.85155.70155.70149,728
Aug 22, 2024155.85159.81151.42155.13155.13189,286
Aug 21, 2024157.07158.30155.08155.85155.85163,597
Aug 20, 2024151.13161.99154.52157.07157.07304,244
Aug 19, 2024147.78154.05147.75151.13151.13257,876
Aug 16, 2024146.12149.35145.23147.78147.78126,815
Aug 15, 2024138.29147.68140.47143.95143.95170,244
Aug 14, 2024137.93143.25137.65138.29138.291,191,107
Aug 13, 2024137.91140.99135.00137.93137.93210,460
Aug 12, 2024132.75137.98133.25137.91137.91259,907
Aug 09, 2024133.97137.50132.44132.75132.75248,499
Aug 08, 2024134.31136.32128.68133.97133.97180,475
Aug 07, 2024130.94136.24129.86135.62135.62265,169
Aug 06, 2024136.86138.80129.13130.94130.94206,532
Aug 05, 2024136.04139.12119.50136.86136.86401,991
Aug 02, 2024138.94137.08128.05136.04136.041,544,760
Aug 01, 2024147.70147.25132.33138.94138.94367,069
Jul 31, 2024136.73153.59141.66147.70147.70472,265
Jul 30, 2024139.22141.64134.10136.73136.73150,730
Jul 29, 2024139.41144.52138.76139.22139.22148,986
Jul 26, 2024140.27141.89138.29139.41139.41172,846
Jul 25, 2024149.41145.35136.84142.69142.69256,144
Jul 24, 2024155.81153.69146.40149.13149.13723,974
Jul 23, 2024155.68156.99153.90155.81155.81130,793
Jul 22, 2024152.88156.58152.59155.68155.68156,639
Jul 19, 2024153.83156.60150.62152.88152.88236,678
Jul 18, 2024163.38164.29153.21154.21154.21309,376
Jul 17, 2024175.55174.01161.32163.38163.38269,334
Jul 16, 2024183.60180.22174.57175.55175.55188,677
Jul 15, 2024183.97185.45179.70183.60183.60255,381
Jul 12, 2024178.14186.98179.69183.97183.97184,023
Jul 11, 2024184.52187.07177.25179.62179.62280,637
Jul 10, 2024178.18187.25177.40184.52184.52510,024
Jul 09, 2024173.53180.39174.74178.18178.18226,932
Jul 08, 2024170.98178.00172.70173.30173.30265,135
Jul 05, 2024163.57174.01164.50170.98170.98381,565
Jul 04, 2024164.25164.25164.25164.25164.25-
Jul 03, 2024159.41165.24162.52164.25164.25364,721
Jul 02, 2024156.33162.37156.00159.41159.41283,490
Jul 01, 2024163.43163.56153.69156.33156.33244,901
Jun 28, 2024157.26166.43159.45163.43163.43278,744
Jun 27, 2024156.84159.60156.40157.26157.26107,826
Jun 26, 2024157.28160.93156.06157.30157.30122,942
Jun 25, 2024159.89161.28156.48157.28157.28215,808
Jun 24, 2024158.54163.40158.23159.89159.89140,557
Jun 21, 2024165.01163.16157.89158.54158.54184,289
Jun 20, 2024153.91166.82154.88165.01165.01511,611
Jun 19, 2024154.90154.90154.90154.90154.90-
Jun 18, 2024156.58158.00153.36154.90154.90272,755
Jun 17, 2024158.71160.00154.16156.58156.58277,548
Jun 14, 2024158.00161.32157.68158.71158.71157,910
Jun 13, 2024161.83162.65157.35158.00158.00248,215
Jun 12, 2024159.43162.21158.90161.83161.83434,034
Jun 11, 2024165.28161.51156.92159.43159.43226,317
Jun 10, 2024167.20165.53160.17165.28165.28277,720
Jun 07, 2024166.80169.39165.79167.20167.20157,448
Jun 06, 2024166.84169.50163.87166.80166.80197,221
Jun 05, 2024160.61167.12160.28166.84166.84258,201
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...