A3 Mercados S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 2,565.00 | 2,600.00 | 2,450.00 | 2,540.00 | 2,020.91 | 5,647 |
| 2024-11-05 | 2,600.00 | 2,645.00 | 2,490.00 | 2,570.00 | 1,971.71 | 16,614 |
| 2024-11-04 | 2,605.00 | 2,610.00 | 2,560.00 | 2,570.00 | 1,971.71 | 38,275 |
| 2024-11-01 | 2,400.00 | 2,590.00 | 2,400.00 | 2,545.00 | 1,952.53 | 12,437 |
| 2024-10-31 | 2,305.00 | 2,400.00 | 2,300.00 | 2,380.00 | 1,825.94 | 3,696 |
| 2024-10-30 | 2,400.00 | 2,400.00 | 2,230.00 | 2,280.00 | 1,749.22 | 22,937 |
| 2024-10-29 | 2,235.00 | 2,390.00 | 2,235.00 | 2,355.00 | 1,806.76 | 7,128 |
| 2024-10-28 | 2,370.00 | 2,370.00 | 2,305.00 | 2,330.00 | 1,787.58 | 6,285 |
| 2024-10-25 | 2,210.00 | 2,390.00 | 2,205.00 | 2,350.00 | 1,802.92 | 10,769 |
| 2024-10-24 | 2,150.00 | 2,300.00 | 2,150.00 | 2,300.00 | 1,764.56 | 7,386 |
| 2024-10-23 | 2,150.00 | 2,250.00 | 2,150.00 | 2,170.00 | 1,664.83 | 9,417 |
| 2024-10-22 | 2,210.00 | 2,210.00 | 2,130.00 | 2,175.00 | 1,668.66 | 8,963 |
| 2024-10-21 | 2,325.00 | 2,330.00 | 2,210.00 | 2,230.00 | 1,710.86 | 15,711 |
| 2024-10-18 | 2,250.00 | 2,365.00 | 2,050.00 | 2,300.00 | 1,764.56 | 28,140 |
| 2024-10-17 | 2,365.00 | 2,380.00 | 2,320.00 | 2,350.00 | 1,802.92 | 15,104 |
| 2024-10-16 | 2,290.00 | 2,350.00 | 2,280.00 | 2,325.00 | 1,783.74 | 34,798 |
| 2024-10-15 | 2,250.00 | 2,330.00 | 2,200.00 | 2,280.00 | 1,749.22 | 26,673 |
| 2024-10-14 | 2,265.00 | 2,305.00 | 2,170.00 | 2,255.00 | 1,730.04 | 29,849 |
| 2024-10-10 | 2,150.00 | 2,240.00 | 2,150.00 | 2,235.00 | 1,714.70 | 61,490 |
| 2024-10-09 | 2,150.00 | 2,150.00 | 2,055.00 | 2,110.00 | 1,618.80 | 25,946 |
| 2024-10-08 | 2,020.00 | 2,125.00 | 2,020.00 | 2,125.00 | 1,630.30 | 19,804 |
| 2024-10-07 | 2,025.00 | 2,100.00 | 2,025.00 | 2,100.00 | 1,611.12 | 5,288 |
| 2024-10-04 | 2,060.00 | 2,100.00 | 2,050.00 | 2,080.00 | 1,595.78 | 7,457 |
| 2024-10-03 | 2,025.00 | 2,095.00 | 2,025.00 | 2,055.00 | 1,576.60 | 4,066 |
| 2024-10-02 | 2,020.00 | 2,100.00 | 2,005.00 | 2,080.00 | 1,595.78 | 5,095 |
| 2024-10-01 | 1,970.00 | 2,025.00 | 1,970.00 | 2,020.00 | 1,549.75 | 4,353 |
| 2024-09-30 | 2,095.00 | 2,095.00 | 2,000.00 | 2,000.00 | 1,534.40 | 3,532 |
| 2024-09-27 | 2,005.00 | 2,095.00 | 1,950.00 | 2,065.00 | 1,584.27 | 6,824 |
| 2024-09-26 | 1,970.00 | 2,070.00 | 1,960.00 | 2,050.00 | 1,572.76 | 4,077 |
| 2024-09-25 | 1,955.00 | 2,090.00 | 1,950.00 | 1,995.00 | 1,530.57 | 6,936 |
| 2024-09-24 | 2,100.00 | 2,160.00 | 2,005.00 | 2,020.00 | 1,549.75 | 14,197 |
| 2024-09-23 | 2,195.00 | 2,195.00 | 2,110.00 | 2,130.00 | 1,634.14 | 11,150 |
| 2024-09-20 | 2,175.00 | 2,190.00 | 2,050.00 | 2,185.00 | 1,676.34 | 62,381 |
| 2024-09-19 | 1,975.00 | 2,175.00 | 1,940.00 | 2,100.00 | 1,611.12 | 40,670 |
| 2024-09-18 | 1,900.00 | 2,000.00 | 1,815.00 | 1,930.00 | 1,480.70 | 14,263 |
| 2024-09-17 | 1,865.00 | 1,930.00 | 1,835.00 | 1,900.00 | 1,457.68 | 11,014 |
| 2024-09-16 | 1,850.00 | 1,860.00 | 1,750.00 | 1,830.00 | 1,403.98 | 15,452 |
| 2024-09-13 | 1,750.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,380.96 | 21,793 |
| 2024-09-12 | 1,795.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,327.26 | 30,070 |
| 2024-09-11 | 1,730.00 | 1,765.00 | 1,700.00 | 1,760.00 | 1,350.28 | 25,133 |
| 2024-09-10 | 1,745.00 | 1,765.00 | 1,670.00 | 1,730.00 | 1,327.26 | 8,495 |
| 2024-09-09 | 1,740.00 | 1,825.00 | 1,690.00 | 1,735.00 | 1,331.10 | 13,576 |
| 2024-09-06 | 1,815.00 | 1,815.00 | 1,740.00 | 1,760.00 | 1,350.28 | 6,211 |
| 2024-09-05 | 1,795.00 | 1,865.00 | 1,795.00 | 1,805.00 | 1,384.80 | 11,562 |
| 2024-09-04 | 1,845.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,377.13 | 11,397 |
| 2024-09-03 | 1,880.00 | 1,880.00 | 1,760.00 | 1,815.00 | 1,392.47 | 8,012 |
| 2024-09-02 | 1,875.00 | 1,925.00 | 1,855.00 | 1,865.00 | 1,430.83 | 7,847 |
| 2024-08-30 | 1,865.00 | 1,910.00 | 1,850.00 | 1,855.00 | 1,423.16 | 6,959 |
| 2024-08-29 | 1,865.00 | 1,955.00 | 1,860.00 | 1,875.00 | 1,438.50 | 5,753 |
| 2024-08-28 | 1,905.00 | 1,990.00 | 1,840.00 | 1,870.00 | 1,434.67 | 11,504 |
| 2024-08-27 | 1,860.00 | 1,960.00 | 1,800.00 | 1,930.00 | 1,480.70 | 14,726 |
| 2024-08-26 | 1,800.00 | 1,850.00 | 1,800.00 | 1,830.00 | 1,403.98 | 6,096 |
| 2024-08-23 | 1,795.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,400.14 | 4,981 |
| 2024-08-22 | 1,795.00 | 1,795.00 | 1,730.00 | 1,785.00 | 1,369.46 | 2,586 |
| 2024-08-21 | 1,790.00 | 1,830.00 | 1,740.00 | 1,795.00 | 1,377.13 | 9,581 |
| 2024-08-20 | 1,735.00 | 1,825.00 | 1,650.00 | 1,780.00 | 1,365.62 | 10,125 |
| 2024-08-19 | 1,770.00 | 1,800.00 | 1,715.00 | 1,735.00 | 1,331.10 | 18,805 |
| 2024-08-16 | 1,795.00 | 1,795.00 | 1,700.00 | 1,765.00 | 1,354.11 | 3,992 |
| 2024-08-15 | 1,765.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,357.95 | 5,244 |
| 2024-08-14 | 1,760.00 | 1,840.00 | 1,730.00 | 1,755.00 | 1,346.44 | 4,756 |
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.