A3 Mercados S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,735.00 | 1,800.00 | 1,725.00 | 1,735.00 | 1,331.10 | 4,471 |
| 2024-08-12 | 1,820.00 | 1,860.00 | 1,730.00 | 1,750.00 | 1,342.60 | 19,109 |
| 2024-08-09 | 1,865.00 | 1,865.00 | 1,780.00 | 1,815.00 | 1,392.47 | 62,363 |
| 2024-08-08 | 1,800.00 | 1,875.00 | 1,760.00 | 1,815.00 | 1,392.47 | 43,652 |
| 2024-08-07 | 1,800.00 | 1,840.00 | 1,770.00 | 1,795.00 | 1,377.13 | 2,496 |
| 2024-08-06 | 1,785.00 | 1,840.00 | 1,750.00 | 1,765.00 | 1,354.11 | 5,181 |
| 2024-08-05 | 1,650.00 | 1,780.00 | 1,505.00 | 1,750.00 | 1,342.60 | 6,150 |
| 2024-08-02 | 1,850.00 | 1,855.00 | 1,695.00 | 1,735.00 | 1,331.10 | 5,354 |
| 2024-08-01 | 1,945.00 | 1,945.00 | 1,790.00 | 1,860.00 | 1,427.00 | 2,634 |
| 2024-07-31 | 1,760.00 | 1,875.00 | 1,760.00 | 1,875.00 | 1,438.50 | 865 |
| 2024-07-30 | 1,800.00 | 1,810.00 | 1,750.00 | 1,755.00 | 1,346.44 | 6,903 |
| 2024-07-29 | 1,870.00 | 1,930.00 | 1,750.00 | 1,790.00 | 1,373.29 | 5,187 |
| 2024-07-26 | 1,850.00 | 1,915.00 | 1,840.00 | 1,865.00 | 1,430.83 | 3,031 |
| 2024-07-25 | 1,955.00 | 2,000.00 | 1,840.00 | 1,850.00 | 1,419.32 | 22,047 |
| 2024-07-24 | 2,055.00 | 2,100.00 | 1,980.00 | 1,995.00 | 1,530.57 | 3,128 |
| 2024-07-23 | 2,110.00 | 2,120.00 | 2,030.00 | 2,050.00 | 1,572.76 | 11,719 |
| 2024-07-22 | 2,090.00 | 2,105.00 | 1,950.00 | 2,090.00 | 1,603.45 | 5,122 |
| 2024-07-19 | 2,100.00 | 2,175.00 | 2,050.00 | 2,100.00 | 1,611.12 | 7,958 |
| 2024-07-18 | 2,100.00 | 2,175.00 | 2,005.00 | 2,100.00 | 1,611.12 | 6,559 |
| 2024-07-17 | 1,830.00 | 2,145.00 | 1,830.00 | 2,120.00 | 1,626.47 | 9,375 |
| 2024-07-16 | 1,905.00 | 1,930.00 | 1,750.00 | 1,905.00 | 1,461.52 | 6,640 |
| 2024-07-15 | 2,150.00 | 2,215.00 | 1,900.00 | 1,935.00 | 1,484.54 | 16,452 |
| 2024-07-12 | 2,180.00 | 2,180.00 | 2,075.00 | 2,125.00 | 1,630.30 | 16,628 |
| 2024-07-11 | 2,150.00 | 2,175.00 | 2,070.00 | 2,145.00 | 1,645.65 | 8,387 |
| 2024-07-10 | 2,270.00 | 2,300.00 | 2,050.00 | 2,145.00 | 1,645.65 | 24,578 |
| 2024-07-08 | 2,239.00 | 2,280.00 | 2,056.00 | 2,170.50 | 1,665.21 | 29,848 |
| 2024-07-05 | 2,195.00 | 2,250.00 | 2,101.00 | 2,215.50 | 1,699.74 | 20,244 |
| 2024-07-04 | 2,169.00 | 2,200.00 | 2,085.00 | 2,156.00 | 1,654.09 | 16,010 |
| 2024-07-03 | 2,148.50 | 2,148.50 | 2,010.00 | 2,070.00 | 1,588.11 | 23,458 |
| 2024-07-02 | 2,123.00 | 2,150.00 | 2,060.00 | 2,064.50 | 1,583.89 | 9,904 |
| 2024-07-01 | 2,004.50 | 2,179.50 | 2,004.50 | 2,053.50 | 1,575.45 | 13,335 |
| 2024-06-28 | 1,869.50 | 2,050.00 | 1,869.50 | 1,994.50 | 1,530.18 | 33,501 |
| 2024-06-27 | 1,795.00 | 1,899.50 | 1,795.00 | 1,865.00 | 1,430.83 | 32,994 |
| 2024-06-26 | 1,799.50 | 1,810.00 | 1,740.00 | 1,795.00 | 1,377.13 | 237,076 |
| 2024-06-25 | 1,730.00 | 1,810.00 | 1,730.00 | 1,754.50 | 1,346.06 | 38,837 |
| 2024-06-24 | 1,740.00 | 1,799.00 | 1,740.00 | 1,741.50 | 1,336.08 | 1,305 |
| 2024-06-19 | 1,725.00 | 1,799.50 | 1,725.00 | 1,745.00 | 1,338.77 | 2,604 |
| 2024-06-18 | 1,800.00 | 1,800.00 | 1,700.00 | 1,744.00 | 1,338.00 | 8,334 |
| 2024-06-14 | 1,810.00 | 1,810.00 | 1,700.00 | 1,775.00 | 1,361.78 | 13,003 |
| 2024-06-13 | 1,766.00 | 1,820.00 | 1,755.00 | 1,801.50 | 1,382.11 | 38,399 |
| 2024-06-12 | 1,749.00 | 1,800.00 | 1,700.00 | 1,759.50 | 1,349.89 | 25,619 |
| 2024-06-11 | 1,750.00 | 1,750.00 | 1,665.00 | 1,712.00 | 1,313.45 | 11,130 |
| 2024-06-10 | 1,680.00 | 1,727.50 | 1,650.00 | 1,700.50 | 1,304.63 | 10,093 |
| 2024-06-07 | 1,690.00 | 1,690.00 | 1,650.00 | 1,683.50 | 1,291.58 | 2,888 |
| 2024-06-06 | 1,700.00 | 1,700.00 | 1,585.00 | 1,686.00 | 1,293.50 | 17,049 |
| 2024-06-05 | 1,601.00 | 1,673.00 | 1,595.00 | 1,650.50 | 1,266.27 | 3,814 |
| 2024-06-04 | 1,670.00 | 1,680.00 | 1,585.00 | 1,649.50 | 1,265.50 | 14,353 |
| 2024-06-03 | 1,599.00 | 1,700.00 | 1,599.00 | 1,676.00 | 1,285.83 | 12,171 |
| 2024-05-31 | 1,590.00 | 1,600.00 | 1,545.00 | 1,599.00 | 1,226.76 | 14,330 |
| 2024-05-30 | 1,650.00 | 1,650.00 | 1,570.00 | 1,600.50 | 1,227.91 | 11,588 |
| 2024-05-29 | 1,571.50 | 1,620.00 | 1,571.50 | 1,596.50 | 1,224.84 | 5,572 |
| 2024-05-28 | 1,618.00 | 1,618.00 | 1,555.00 | 1,569.50 | 1,204.12 | 8,383 |
| 2024-05-27 | 1,630.00 | 1,648.00 | 1,565.00 | 1,612.00 | 1,236.73 | 9,589 |
| 2024-05-24 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-23 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-22 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-21 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-20 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-17 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
| 2024-05-16 | 149.00 | 149.00 | 149.00 | 149.00 | 114.31 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 121.8191 ARS |
| 2025-10-31 | 114.2486 ARS |
| 2025-01-09 | 335.1118 ARS |
| 2024-11-06 | 98.9397 ARS |
| 2023-10-18 | 91.0316 ARS |
| 2022-11-03 | 79.2911 ARS |
| 2021-10-18 | 79.8520 ARS |
| 2020-10-16 | 42.7741 ARS |
| 2020-02-18 | 45.5257 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.