Imbas dengan telefon untuk dapatkan aplikasiSejarah harga Alphabet Class A Ondo Tokenized (GOOGLON)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum GOOGLON terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan GOOGLON
| Tahun | Jan | Feb | Mac | Apr | Mei | Jun | Jul | Ogos | Sep | Okt | Nov | Dis | Setahun penuh |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +7.8% | -8.3% | -6.6% | +33% | -0.4% | -6.8% | -0.8% | -4.1% | +3.1% | -7.7% | — | — | +3% |
| 2025 | — | — | — | — | — | — | — | — | +35% | +16% | +14% | -2.2% | +74% |
Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.
Muat turun sejarah penuh (CSV, buka dalam Excel)
| Tarikh | Tutup | Perubahan |
|---|---|---|
| 28/10/2026 | $323.81 | +0.09% |
| 27/10/2026 | $324.00 | +1.58% |
| 26/10/2026 | $318.77 | -0.59% |
| 25/10/2026 | $321.59 | +0.16% |
| 24/10/2026 | $321.31 | +0.01% |
| 23/10/2026 | $321.87 | -1.03% |
| 22/10/2026 | $325.22 | -2.74% |
| 21/10/2026 | $333.02 | -2.31% |
| 20/10/2026 | $343.19 | -1.10% |
| 19/10/2026 | $347.02 | +1.00% |
| 18/10/2026 | $343.57 | +1.31% |
| 17/10/2026 | $339.14 | -0.41% |
| 16/10/2026 | $340.54 | -2.61% |
| 15/10/2026 | $349.65 | +1.29% |
| 14/10/2026 | $345.18 | -2.88% |
| 13/10/2026 | $355.43 | +0.25% |
| 12/10/2026 | $354.54 | +0.27% |
| 11/10/2026 | $353.58 | +0.62% |
| 10/10/2026 | $351.40 | -0.34% |
| 09/10/2026 | $352.59 | +0.90% |
| 08/10/2026 | $349.44 | -0.37% |
| 07/10/2026 | $350.75 | +0.39% |
| 06/10/2026 | $349.39 | +0.78% |
| 05/10/2026 | $346.68 | +0.43% |
| 04/10/2026 | $345.20 | +0.32% |
| 03/10/2026 | $344.11 | +0.08% |
| 02/10/2026 | $343.85 | +1.18% |
| 01/10/2026 | $339.84 | -3.16% |
| 30/09/2026 | $350.94 | +2.63% |
| 29/09/2026 | $341.94 | -0.36% |
| 28/09/2026 | $343.16 | -0.54% |
| 27/09/2026 | $345.01 | -0.33% |
| 26/09/2026 | $346.14 | +0.36% |
| 25/09/2026 | $344.90 | +0.75% |
| 24/09/2026 | $342.34 | +0.60% |
| 23/09/2026 | $340.30 | -3.56% |
| 22/09/2026 | $352.86 | -1.22% |
| 21/09/2026 | $357.22 | +1.61% |
| 20/09/2026 | $351.56 | -0.24% |
| 19/09/2026 | $352.41 | +0.22% |
| 18/09/2026 | $351.64 | +1.15% |
| 17/09/2026 | $347.64 | +0.41% |
| 16/09/2026 | $346.23 | +0.12% |
| 15/09/2026 | $345.83 | -0.79% |
| 14/09/2026 | $348.57 | +2.37% |
| 13/09/2026 | $340.50 | -0.32% |
| 12/09/2026 | $341.61 | +0.73% |
| 11/09/2026 | $339.14 | +2.02% |
| 10/09/2026 | $332.43 | +0.27% |
| 09/09/2026 | $331.55 | -2.34% |
| 08/09/2026 | $339.48 | -0.12% |
| 07/09/2026 | $339.90 | -0.05% |
| 06/09/2026 | $340.06 | +0.05% |
| 05/09/2026 | $339.90 | +0.12% |
| 04/09/2026 | $339.48 | -1.28% |
| 03/09/2026 | $343.87 | +1.49% |
| 02/09/2026 | $338.81 | +0.38% |
| 01/09/2026 | $337.52 | -0.84% |
| 31/08/2026 | $340.39 | -1.24% |
| 30/08/2026 | $344.65 | -0.33% |
| 29/08/2026 | $345.80 | -0.22% |
| 28/08/2026 | $346.55 | +1.61% |
| 27/08/2026 | $341.05 | -0.78% |
| 26/08/2026 | $343.73 | -0.97% |
| 25/08/2026 | $347.11 | -0.48% |
| 24/08/2026 | $348.78 | +0.05% |
| 23/08/2026 | $348.60 | +0.93% |
| 22/08/2026 | $345.38 | -0.15% |
| 21/08/2026 | $345.89 | +1.30% |
| 20/08/2026 | $341.46 | -1.20% |
| 19/08/2026 | $345.59 | +0.32% |
| 18/08/2026 | $344.49 | +0.01% |
| 17/08/2026 | $344.45 | -1.87% |
| 16/08/2026 | $351.00 | -0.14% |
| 15/08/2026 | $351.49 | +0.58% |
| 14/08/2026 | $349.48 | +0.72% |
| 13/08/2026 | $346.99 | +0.68% |
| 12/08/2026 | $344.66 | -0.79% |
| 11/08/2026 | $347.41 | -3.00% |
| 10/08/2026 | $358.14 | -0.14% |
| 09/08/2026 | $358.66 | +0.11% |
| 08/08/2026 | $358.27 | +0.88% |
| 07/08/2026 | $355.14 | -1.23% |
| 06/08/2026 | $359.56 | -1.67% |
| 05/08/2026 | $365.67 | -3.71% |
| 04/08/2026 | $379.75 | +2.04% |
| 03/08/2026 | $372.14 | +3.72% |
| 02/08/2026 | $358.79 | +1.81% |
| 01/08/2026 | $352.41 | -0.72% |
| 31/07/2026 | $354.97 | +5.65% |
| 30/07/2026 | $335.98 | -0.01% |
| 29/07/2026 | $336.02 | +0.09% |
| 28/07/2026 | $335.73 | +2.35% |
| 27/07/2026 | $328.02 | +1.04% |
| 26/07/2026 | $324.63 | +1.00% |
| 25/07/2026 | $321.40 | +0.05% |
| 24/07/2026 | $321.23 | +0.54% |
| 23/07/2026 | $319.49 | -3.73% |
| 22/07/2026 | $331.87 | -4.91% |
| 21/07/2026 | $349.02 | -1.30% |
| 20/07/2026 | $353.63 | +1.00% |
| 19/07/2026 | $350.14 | +0.57% |
| 18/07/2026 | $348.16 | -0.41% |
| 17/07/2026 | $349.58 | -2.31% |
| 16/07/2026 | $357.84 | -3.95% |
| 15/07/2026 | $372.56 | +3.73% |
| 14/07/2026 | $359.18 | +1.07% |
| 13/07/2026 | $355.38 | -0.22% |
| 12/07/2026 | $356.16 | -0.75% |
| 11/07/2026 | $358.85 | +0.48% |
| 10/07/2026 | $357.15 | -0.33% |
| 09/07/2026 | $358.34 | -1.25% |
| 08/07/2026 | $362.86 | -1.14% |
| 07/07/2026 | $367.04 | +0.10% |
| 06/07/2026 | $366.68 | +1.39% |
| 05/07/2026 | $361.64 | +0.01% |
| 04/07/2026 | $361.59 | +0.33% |
| 03/07/2026 | $360.39 | +0.32% |
| 02/07/2026 | $359.25 | -0.36% |
| 01/07/2026 | $360.55 | +0.79% |
| 30/06/2026 | $357.74 | +1.12% |
| 29/06/2026 | $353.79 | +2.97% |
| 28/06/2026 | $343.60 | +0.97% |
| 27/06/2026 | $340.30 | +0.10% |
| 26/06/2026 | $339.95 | -0.98% |
| 25/06/2026 | $343.31 | +0.06% |
| 24/06/2026 | $343.09 | -1.93% |
| 23/06/2026 | $349.85 | +0.93% |
| 22/06/2026 | $346.64 | -5.00% |
| 21/06/2026 | $364.90 | -0.58% |
| 20/06/2026 | $367.02 | -0.01% |
| 19/06/2026 | $367.06 | +0.18% |
| 18/06/2026 | $366.39 | +0.13% |
| 17/06/2026 | $365.92 | -2.15% |
| 16/06/2026 | $373.97 | +1.26% |
| 15/06/2026 | $369.31 | +0.69% |
| 14/06/2026 | $366.78 | +1.40% |
| 13/06/2026 | $361.71 | +0.19% |
| 12/06/2026 | $361.02 | +0.00% |
| 11/06/2026 | $361.02 | +1.18% |
| 10/06/2026 | $356.81 | -1.96% |
| 09/06/2026 | $363.93 | -0.16% |
| 08/06/2026 | $364.51 | -0.41% |
| 07/06/2026 | $366.01 | -0.12% |
| 06/06/2026 | $366.46 | +0.26% |
| 05/06/2026 | $365.51 | -2.06% |
| 04/06/2026 | $373.18 | +3.95% |
| 03/06/2026 | $358.99 | -1.70% |
| 02/06/2026 | $365.20 | -2.36% |
| 01/06/2026 | $374.04 | -2.52% |
| 31/05/2026 | $383.70 | +0.39% |
| 30/05/2026 | $382.21 | +0.27% |
| 29/05/2026 | $381.18 | -2.70% |
| 28/05/2026 | $391.75 | +0.13% |
| 27/05/2026 | $391.25 | +0.34% |
| 26/05/2026 | $389.92 | -0.36% |
| 25/05/2026 | $391.31 | +0.85% |
| 24/05/2026 | $388.01 | -0.03% |
| 23/05/2026 | $388.14 | +1.50% |
| 22/05/2026 | $382.39 | -2.03% |
| 21/05/2026 | $390.33 | +0.23% |
| 20/05/2026 | $389.44 | +0.20% |
| 19/05/2026 | $388.66 | -2.61% |
| 18/05/2026 | $399.06 | -0.26% |
| 17/05/2026 | $400.11 | +0.96% |
| 16/05/2026 | $396.30 | +0.21% |
| 15/05/2026 | $395.48 | -1.72% |
| 14/05/2026 | $402.39 | -0.44% |
| 13/05/2026 | $404.17 | +3.65% |
| 12/05/2026 | $389.93 | +0.10% |
| 11/05/2026 | $389.53 | -2.56% |
| 10/05/2026 | $399.78 | -0.30% |
| 09/05/2026 | $400.97 | +0.28% |
| 08/05/2026 | $399.86 | +0.79% |
| 07/05/2026 | $396.72 | -0.23% |
| 06/05/2026 | $397.63 | +0.65% |
| 05/05/2026 | $395.06 | +3.14% |
| 04/05/2026 | $383.04 | -1.18% |
| 03/05/2026 | $387.62 | +0.48% |
| 02/05/2026 | $385.76 | +0.13% |
| 01/05/2026 | $385.26 | +0.01% |
| 30/04/2026 | $385.21 | +2.76% |
| 29/04/2026 | $374.85 | +7.01% |
| 28/04/2026 | $350.30 | -0.42% |
| 27/04/2026 | $351.76 | +2.32% |
| 26/04/2026 | $343.77 | +0.47% |
| 25/04/2026 | $342.16 | -0.41% |
| 24/04/2026 | $343.56 | +1.07% |
| 23/04/2026 | $339.91 | +0.42% |
| 22/04/2026 | $338.50 | +1.21% |
| 21/04/2026 | $334.44 | -1.13% |
| 20/04/2026 | $338.27 | +0.06% |
| 19/04/2026 | $338.08 | +0.04% |
| 18/04/2026 | $337.94 | -0.82% |
| 17/04/2026 | $340.73 | +1.17% |
| 16/04/2026 | $336.80 | -0.13% |
| 15/04/2026 | $337.25 | +1.25% |
| 14/04/2026 | $333.08 | +3.69% |
| 13/04/2026 | $321.23 | +2.70% |
| 12/04/2026 | $312.77 | -1.64% |
| 11/04/2026 | $317.98 | +0.08% |
| 10/04/2026 | $317.72 | -0.23% |
| 09/04/2026 | $318.45 | +0.25% |
| 08/04/2026 | $317.66 | +0.79% |
| 07/04/2026 | $315.18 | +5.31% |
| 06/04/2026 | $299.30 | +1.78% |
| 05/04/2026 | $294.07 | -0.25% |
| 04/04/2026 | $294.81 | -0.32% |
| 03/04/2026 | $295.76 | -0.46% |
| 02/04/2026 | $297.12 | -0.18% |
| 01/04/2026 | $297.66 | +2.80% |
| 31/03/2026 | $289.55 | +6.11% |
| 30/03/2026 | $272.88 | -1.06% |
| 29/03/2026 | $275.80 | +0.37% |
| 28/03/2026 | $274.77 | -0.19% |
| 27/03/2026 | $275.29 | -2.52% |
| 26/03/2026 | $282.42 | -3.19% |
| 25/03/2026 | $291.74 | -0.85% |
| 24/03/2026 | $294.23 | -3.16% |
| 23/03/2026 | $303.84 | +0.77% |
| 22/03/2026 | $301.53 | -0.55% |
| 21/03/2026 | $303.20 | -0.23% |
| 20/03/2026 | $303.89 | -1.87% |
| 19/03/2026 | $309.69 | +0.72% |
| 18/03/2026 | $307.48 | -1.04% |
| 17/03/2026 | $310.71 | +1.66% |
| 16/03/2026 | $305.65 | +0.85% |
| 15/03/2026 | $303.06 | +0.51% |
| 14/03/2026 | $301.51 | -0.35% |
| 13/03/2026 | $302.58 | -0.52% |
| 12/03/2026 | $304.17 | -0.85% |
| 11/03/2026 | $306.77 | -0.37% |
| 10/03/2026 | $307.92 | +0.80% |
| 09/03/2026 | $305.48 | +2.38% |
| 08/03/2026 | $298.38 | -0.03% |
| 07/03/2026 | $298.46 | -0.28% |
| 06/03/2026 | $299.31 | -0.55% |
| 05/03/2026 | $300.98 | -0.69% |
| 04/03/2026 | $303.07 | -0.16% |
| 03/03/2026 | $303.56 | -1.01% |
| 02/03/2026 | $306.65 | -0.33% |
| 01/03/2026 | $307.66 | -0.75% |
| 28/02/2026 | $309.97 | +0.03% |
| 27/02/2026 | $309.87 | +0.50% |
| 26/02/2026 | $308.32 | -1.38% |
| 25/02/2026 | $312.64 | +0.44% |
| 24/02/2026 | $311.26 | -0.44% |
| 23/02/2026 | $312.65 | -0.74% |
| 22/02/2026 | $314.98 | -0.25% |
| 21/02/2026 | $315.78 | -0.09% |
| 20/02/2026 | $316.07 | +3.88% |
| 19/02/2026 | $304.25 | +0.13% |
| 18/02/2026 | $303.87 | +0.94% |
| 17/02/2026 | $301.04 | -1.74% |
| 16/02/2026 | $306.38 | +0.05% |
| 15/02/2026 | $306.24 | +0.02% |
| 14/02/2026 | $306.19 | -0.08% |
| 13/02/2026 | $306.42 | -0.96% |
| 12/02/2026 | $309.38 | -0.93% |
| 11/02/2026 | $312.28 | -2.13% |
| 10/02/2026 | $319.08 | -1.82% |
| 09/02/2026 | $324.99 | +0.43% |
| 08/02/2026 | $323.59 | -0.05% |
| 07/02/2026 | $323.74 | -0.18% |
| 06/02/2026 | $324.34 | -0.06% |
| 05/02/2026 | $324.54 | -1.54% |
| 04/02/2026 | $329.60 | -3.70% |
| 03/02/2026 | $342.27 | -1.44% |
| 02/02/2026 | $347.27 | +2.58% |
| 01/02/2026 | $338.54 | +0.18% |
| 31/01/2026 | $337.92 | -0.02% |
| 30/01/2026 | $338.00 | -0.09% |
| 29/01/2026 | $338.31 | -1.21% |
| 28/01/2026 | $342.47 | +2.13% |
| 27/01/2026 | $335.32 | +0.28% |
| 26/01/2026 | $334.39 | +1.91% |
| 25/01/2026 | $328.11 | -0.09% |
| 24/01/2026 | $328.41 | -0.01% |
| 23/01/2026 | $328.44 | -0.92% |
| 22/01/2026 | $331.49 | +0.35% |
| 21/01/2026 | $330.34 | +2.92% |
| 20/01/2026 | $320.97 | -2.10% |
| 19/01/2026 | $327.84 | -0.58% |
| 18/01/2026 | $329.76 | -0.11% |
| 17/01/2026 | $330.12 | -0.05% |
| 16/01/2026 | $330.28 | -0.82% |
| 15/01/2026 | $333.02 | -0.75% |
| 14/01/2026 | $335.54 | -0.55% |
| 13/01/2026 | $337.39 | +1.46% |
| 12/01/2026 | $332.52 | +0.86% |
| 11/01/2026 | $329.67 | +0.01% |
| 10/01/2026 | $329.64 | +0.01% |
| 09/01/2026 | $329.60 | +1.02% |
| 08/01/2026 | $326.28 | +1.03% |
| 07/01/2026 | $322.94 | +2.65% |
| 06/01/2026 | $314.60 | -0.71% |
| 05/01/2026 | $316.84 | -0.09% |
| 04/01/2026 | $317.12 | +0.53% |
| 03/01/2026 | $315.46 | -0.01% |
| 02/01/2026 | $315.48 | +0.32% |
| 01/01/2026 | $314.48 | +0.28% |
| 31/12/2025 | $313.59 | -0.22% |
| 30/12/2025 | $314.29 | +0.19% |
| 29/12/2025 | $313.68 | -0.49% |
| 28/12/2025 | $315.21 | +0.29% |
| 27/12/2025 | $314.31 | +0.17% |
| 26/12/2025 | $313.77 | -0.26% |
| 25/12/2025 | $314.60 | -0.03% |
| 24/12/2025 | $314.69 | -0.27% |
| 23/12/2025 | $315.54 | +1.70% |
| 22/12/2025 | $310.27 | +0.54% |
| 21/12/2025 | $308.59 | +0.32% |
| 20/12/2025 | $307.60 | -0.13% |
| 19/12/2025 | $307.99 | +1.83% |
| 18/12/2025 | $302.46 | +1.84% |
| 17/12/2025 | $297.00 | -2.97% |
| 16/12/2025 | $306.09 | -0.68% |
| 15/12/2025 | $308.18 | -0.71% |
| 14/12/2025 | $310.39 | -0.02% |
| 13/12/2025 | $310.45 | +0.56% |
| 12/12/2025 | $308.72 | -1.66% |
| 11/12/2025 | $313.93 | -1.88% |
| 10/12/2025 | $319.95 | +0.89% |
| 09/12/2025 | $317.13 | +0.81% |
| 08/12/2025 | $314.58 | -1.75% |
| 07/12/2025 | $320.17 | -0.24% |
| 06/12/2025 | $320.94 | +0.07% |
| 05/12/2025 | $320.70 | +0.88% |
| 04/12/2025 | $317.91 | -0.80% |
| 03/12/2025 | $320.46 | +1.22% |
| 02/12/2025 | $316.60 | +0.22% |
| 01/12/2025 | $315.91 | -1.48% |
| 30/11/2025 | $320.65 | +0.64% |
| 29/11/2025 | $318.61 | +0.06% |
| 28/11/2025 | $318.43 | -0.42% |
| 27/11/2025 | $319.76 | -0.43% |
| 26/11/2025 | $321.14 | -1.24% |
| 25/11/2025 | $325.18 | -0.55% |
| 24/11/2025 | $326.97 | +9.10% |
| 23/11/2025 | $299.70 | -1.60% |
| 22/11/2025 | $304.56 | +0.76% |
| 21/11/2025 | $302.25 | +4.80% |
| 20/11/2025 | $288.42 | -3.83% |
| 19/11/2025 | $299.92 | +5.33% |
| 18/11/2025 | $284.74 | -0.37% |
| 17/11/2025 | $285.81 | -1.23% |
| 16/11/2025 | $289.38 | -0.20% |
| 15/11/2025 | $289.95 | +1.55% |
| 14/11/2025 | $285.53 | +2.29% |
| 13/11/2025 | $279.14 | -2.33% |
| 12/11/2025 | $285.80 | -1.95% |
| 11/11/2025 | $291.47 | +0.23% |
| 10/11/2025 | $290.80 | +4.38% |
| 09/11/2025 | $278.60 | -0.80% |
| 08/11/2025 | $280.85 | +0.14% |
| 07/11/2025 | $280.46 | -1.67% |
| 06/11/2025 | $285.22 | -0.20% |
| 05/11/2025 | $285.79 | +3.03% |
| 04/11/2025 | $277.38 | -2.10% |
| 03/11/2025 | $283.34 | +2.88% |
| 02/11/2025 | $275.42 | -0.11% |
| 01/11/2025 | $275.73 | -1.86% |
| 31/10/2025 | $280.95 | -1.06% |
| 30/10/2025 | $283.96 | -3.15% |
| 29/10/2025 | $293.21 | +9.27% |