Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 914.00 | 920.00 | 880.00 | 886.00 | 886.00 | 1,255,298 |
| 2024-08-20 | 920.00 | 930.00 | 900.00 | 914.00 | 914.00 | 548,433 |
| 2024-08-19 | 929.00 | 941.00 | 895.00 | 920.00 | 920.00 | 938,697 |
| 2024-08-16 | 931.00 | 943.00 | 921.00 | 933.00 | 933.00 | 965,946 |
| 2024-08-15 | 940.00 | 945.00 | 912.00 | 933.00 | 933.00 | 1,384,312 |
| 2024-08-14 | 932.00 | 955.00 | 921.00 | 932.00 | 932.00 | 588,022 |
| 2024-08-13 | 933.00 | 944.00 | 910.00 | 932.00 | 932.00 | 876,775 |
| 2024-08-12 | 952.00 | 984.00 | 910.00 | 926.00 | 926.00 | 735,458 |
| 2024-08-09 | 912.00 | 953.00 | 906.00 | 952.00 | 952.00 | 1,328,407 |
| 2024-08-08 | 880.00 | 915.00 | 880.00 | 912.00 | 912.00 | 756,228 |
| 2024-08-07 | 910.00 | 919.00 | 877.00 | 880.00 | 880.00 | 767,924 |
| 2024-08-06 | 920.00 | 940.00 | 900.00 | 906.00 | 906.00 | 562,519 |
| 2024-08-05 | 925.00 | 944.00 | 870.00 | 913.00 | 913.00 | 925,492 |
| 2024-08-02 | 990.00 | 991.00 | 925.00 | 955.00 | 955.00 | 359,053 |
| 2024-08-01 | 965.00 | 995.00 | 950.00 | 981.00 | 981.00 | 843,448 |
| 2024-07-31 | 905.00 | 960.00 | 903.00 | 957.00 | 957.00 | 90,715 |
| 2024-07-30 | 945.00 | 960.00 | 901.00 | 905.00 | 905.00 | 362,463 |
| 2024-07-29 | 965.00 | 999.00 | 921.00 | 941.00 | 941.00 | 330,129 |
| 2024-07-26 | 995.00 | 1,040.00 | 950.00 | 980.00 | 980.00 | 244,459 |
| 2024-07-25 | 1,040.00 | 1,040.00 | 989.00 | 993.00 | 993.00 | 619,280 |
| 2024-07-24 | 1,075.00 | 1,085.00 | 1,015.00 | 1,040.00 | 1,040.00 | 698,986 |
| 2024-07-23 | 1,060.00 | 1,095.00 | 1,030.00 | 1,080.00 | 1,080.00 | 977,811 |
| 2024-07-22 | 1,070.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 560,235 |
| 2024-07-19 | 1,065.00 | 1,080.00 | 1,035.00 | 1,050.00 | 1,050.00 | 673,611 |
| 2024-07-18 | 1,050.00 | 1,080.00 | 1,015.00 | 1,065.00 | 1,065.00 | 1,103,685 |
| 2024-07-17 | 971.00 | 1,050.00 | 950.00 | 1,035.00 | 1,035.00 | 801,143 |
| 2024-07-16 | 930.00 | 968.00 | 882.00 | 963.00 | 963.00 | 1,365,018 |
| 2024-07-15 | 1,045.00 | 1,045.00 | 920.00 | 928.00 | 928.00 | 786,068 |
| 2024-07-12 | 1,055.00 | 1,080.00 | 1,025.00 | 1,065.00 | 1,065.00 | 593,653 |
| 2024-07-11 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 634,899 |
| 2024-07-10 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 436,645 |
| 2024-07-08 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 457,538 |
| 2024-07-05 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 589,192 |
| 2024-07-04 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 284,118 |
| 2024-07-03 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,058,047 |
| 2024-07-02 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,844,580 |
| 2024-07-01 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 930,753 |
| 2024-06-28 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,203,085 |
| 2024-06-27 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,710,171 |
| 2024-06-26 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010,781 |
| 2024-06-25 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 984,901 |
| 2024-06-24 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 892,104 |
| 2024-06-19 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 548,031 |
| 2024-06-18 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,255,807 |
| 2024-06-14 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,239,794 |
| 2024-06-13 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,741,574 |
| 2024-06-12 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 558,790 |
| 2024-06-11 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 880,230 |
| 2024-06-10 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 777,602 |
| 2024-06-07 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 486,270 |
| 2024-06-06 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 991,771 |
| 2024-06-05 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 548,496 |
| 2024-06-04 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 756,508 |
| 2024-06-03 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 662,841 |
| 2024-05-31 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,174,637 |
| 2024-05-30 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,199,265 |
| 2024-05-29 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 583,097 |
| 2024-05-28 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 939,374 |
| 2024-05-27 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 953,186 |
| 2024-05-24 | 1,015.50 | 1,028.50 | 980.00 | 1,010.50 | 1,010.50 | 1,303,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-17 | 5.0000 ARS |
| 2022-12-29 | 0.0690 ARS |
| 2022-11-07 | 4.2800 ARS |
| 2022-07-29 | 3.2100 ARS |
| 2021-12-30 | 0.0713 ARS |
| 2021-11-02 | 1.0000 ARS |
| 2019-11-01 | 0.5300 ARS |
| 2019-07-10 | 0.7600 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.