Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← A3.BA stock page

A3 Mercados S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,380.002,490.002,320.002,385.002,137.587,604
2025-02-032,465.002,465.002,310.002,410.002,159.996,672
2025-01-312,525.002,615.002,490.002,510.002,249.6115,062
2025-01-302,430.002,560.002,430.002,555.002,289.9412,008
2025-01-292,345.002,440.002,340.002,440.002,186.8715,797
2025-01-282,390.002,400.002,345.002,395.002,146.5411,930
2025-01-272,460.002,475.002,305.002,355.002,110.6912,258
2025-01-242,355.002,480.002,295.002,400.002,151.0213,669
2025-01-232,420.002,420.002,310.002,360.002,115.179,389
2025-01-222,405.002,460.002,390.002,390.002,142.0611,130
2025-01-212,370.002,390.002,295.002,370.002,124.1421,522
2025-01-202,285.002,450.002,280.002,345.002,101.7318,139
2025-01-172,365.002,370.002,300.002,330.002,088.2914,447
2025-01-162,450.002,450.002,340.002,345.002,101.7318,849
2025-01-152,510.002,555.002,410.002,445.002,191.3618,140
2025-01-142,580.002,685.002,505.002,530.002,267.5415,343
2025-01-132,690.002,705.002,540.002,585.002,316.834,943
2025-01-102,635.002,745.002,630.002,690.002,410.9410,683
2025-01-092,600.002,690.002,500.002,670.002,393.0133,296
2025-01-082,825.002,850.002,790.002,810.002,235.7325,456
2025-01-072,845.002,860.002,800.002,800.002,227.77130,963
2025-01-062,830.002,850.002,755.002,800.002,227.7774,792
2025-01-032,800.002,835.002,725.002,800.002,227.77132,001
2025-01-022,700.002,820.002,665.002,800.002,227.77103,491
2024-12-302,650.002,745.002,635.002,735.002,176.0518,209
2024-12-272,825.002,825.002,630.002,655.002,112.4020,304
2024-12-262,750.002,800.002,635.002,740.002,180.0312,504
2024-12-242,765.002,765.002,665.002,740.002,180.03588
2024-12-232,620.002,700.002,615.002,685.002,136.2712,934
2024-12-202,555.002,700.002,550.002,680.002,132.2910,479
2024-12-192,760.002,800.002,555.002,670.002,124.3416,835
2024-12-182,830.002,830.002,665.002,765.002,199.9215,855
2024-12-172,850.002,850.002,675.002,815.002,239.7030,462
2024-12-162,550.002,755.002,550.002,750.002,187.9995,427
2024-12-132,505.002,595.002,450.002,515.002,001.018,808
2024-12-122,620.002,620.002,480.002,520.002,004.999,722
2024-12-112,500.002,540.002,405.002,500.001,989.0814,822
2024-12-102,560.002,580.002,450.002,485.001,977.1515,897
2024-12-092,600.002,730.002,415.002,490.001,981.1218,835
2024-12-062,680.002,790.002,580.002,595.002,064.6715,680
2024-12-052,645.002,780.002,645.002,685.002,136.2714,759
2024-12-042,740.002,780.002,625.002,705.002,152.1921,810
2024-12-032,775.002,800.002,720.002,785.002,215.8441,965
2024-12-022,800.002,800.002,740.002,755.002,191.9739,916
2024-11-292,825.002,840.002,650.002,730.002,172.0838,218
2024-11-282,735.002,800.002,705.002,790.002,219.8153,773
2024-11-272,780.002,800.002,725.002,755.002,191.9742,246
2024-11-262,720.002,740.002,650.002,720.002,164.1267,154
2024-11-252,600.002,650.002,540.002,645.002,104.4553,055
2024-11-222,550.002,590.002,455.002,540.002,020.9141,866
2024-11-212,605.002,620.002,550.002,555.002,032.8459,992
2024-11-202,550.002,650.002,400.002,545.002,024.8819,925
2024-11-192,650.002,650.002,490.002,535.002,016.9318,240
2024-11-152,680.002,680.002,500.002,525.002,008.9730,259
2024-11-142,525.002,580.002,430.002,570.002,044.7737,235
2024-11-132,510.002,525.002,480.002,515.002,001.0158,098
2024-11-122,500.002,540.002,450.002,490.001,981.1219,140
2024-11-112,570.002,570.002,535.002,545.002,024.8812,293
2024-11-082,600.002,600.002,500.002,530.002,012.9520,497
2024-11-072,600.002,600.002,470.002,570.002,044.7711,707
← NewerPage 8 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-22121.8191 ARS
2025-10-31114.2486 ARS
2025-01-09335.1118 ARS
2024-11-0698.9397 ARS
2023-10-1891.0316 ARS
2022-11-0379.2911 ARS
2021-10-1879.8520 ARS
2020-10-1642.7741 ARS
2020-02-1845.5257 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.