Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,055.00 | 1,055.00 | 1,000.00 | 1,026.50 | 1,026.50 | 871,274 |
| 2024-05-22 | 1,035.00 | 1,053.00 | 1,018.00 | 1,051.00 | 1,051.00 | 998,396 |
| 2024-05-21 | 972.00 | 1,031.00 | 972.00 | 1,027.50 | 1,027.50 | 1,878,298 |
| 2024-05-20 | 937.00 | 972.00 | 925.00 | 969.00 | 969.00 | 1,080,973 |
| 2024-05-17 | 918.00 | 949.50 | 914.50 | 937.00 | 937.00 | 1,265,430 |
| 2024-05-16 | 903.00 | 923.50 | 890.00 | 921.00 | 921.00 | 1,082,356 |
| 2024-05-15 | 875.00 | 907.00 | 870.00 | 902.50 | 902.50 | 939,977 |
| 2024-05-14 | 884.00 | 895.00 | 856.00 | 869.50 | 869.50 | 1,084,400 |
| 2024-05-13 | 920.00 | 944.00 | 871.50 | 882.00 | 882.00 | 1,430,269 |
| 2024-05-10 | 850.00 | 953.00 | 840.00 | 918.50 | 918.50 | 1,779,813 |
| 2024-05-09 | 869.00 | 869.00 | 840.00 | 842.00 | 842.00 | 607,352 |
| 2024-05-08 | 865.00 | 882.00 | 856.50 | 858.50 | 858.50 | 753,320 |
| 2024-05-07 | 904.00 | 913.00 | 856.00 | 870.00 | 870.00 | 920,878 |
| 2024-05-06 | 918.00 | 930.00 | 868.00 | 904.50 | 904.50 | 1,068,058 |
| 2024-05-03 | 865.00 | 905.00 | 840.00 | 903.00 | 903.00 | 1,342,401 |
| 2024-05-02 | 844.00 | 872.00 | 831.00 | 863.00 | 863.00 | 920,310 |
| 2024-04-30 | 884.00 | 900.00 | 842.00 | 844.00 | 844.00 | 1,321,540 |
| 2024-04-29 | 858.00 | 894.50 | 856.00 | 884.50 | 884.50 | 874,621 |
| 2024-04-26 | 865.00 | 886.50 | 848.50 | 865.50 | 865.50 | 454,273 |
| 2024-04-25 | 810.00 | 862.00 | 810.00 | 857.50 | 857.50 | 680,636 |
| 2024-04-24 | 854.00 | 859.50 | 810.00 | 823.00 | 823.00 | 548,464 |
| 2024-04-23 | 887.00 | 899.00 | 840.00 | 850.50 | 850.50 | 708,192 |
| 2024-04-22 | 889.00 | 889.00 | 846.50 | 886.50 | 886.50 | 666,023 |
| 2024-04-19 | 856.00 | 864.00 | 834.00 | 859.50 | 859.50 | 950,724 |
| 2024-04-18 | 850.00 | 868.00 | 824.50 | 848.50 | 848.50 | 940,472 |
| 2024-04-17 | 932.00 | 933.00 | 845.00 | 849.00 | 849.00 | 893,810 |
| 2024-04-16 | 891.00 | 928.00 | 853.00 | 908.00 | 908.00 | 855,911 |
| 2024-04-15 | 874.50 | 910.00 | 830.50 | 888.50 | 888.50 | 1,546,642 |
| 2024-04-12 | 851.00 | 877.00 | 851.00 | 863.50 | 863.50 | 264,608 |
| 2024-04-11 | 862.00 | 879.00 | 832.00 | 872.00 | 872.00 | 19,884 |
| 2024-04-10 | 891.00 | 892.00 | 855.00 | 861.00 | 861.00 | 342,095 |
| 2024-04-09 | 835.00 | 895.00 | 818.00 | 891.50 | 891.50 | 934,759 |
| 2024-04-08 | 825.00 | 842.00 | 786.00 | 836.00 | 836.00 | 806,981 |
| 2024-04-05 | 826.00 | 826.00 | 785.00 | 801.00 | 801.00 | 1,356,349 |
| 2024-04-04 | 842.00 | 860.00 | 810.00 | 817.00 | 817.00 | 613,896 |
| 2024-04-03 | 900.00 | 908.50 | 837.00 | 850.50 | 850.50 | 1,247,820 |
| 2024-03-27 | 935.00 | 940.00 | 862.00 | 888.00 | 888.00 | 871,851 |
| 2024-03-26 | 930.00 | 934.00 | 886.50 | 928.00 | 928.00 | 894,703 |
| 2024-03-25 | 930.00 | 948.00 | 901.00 | 914.00 | 914.00 | 574,518 |
| 2024-03-22 | 941.00 | 947.00 | 909.00 | 924.00 | 924.00 | 627,760 |
| 2024-03-21 | 899.50 | 944.00 | 860.00 | 940.50 | 940.50 | 1,066,405 |
| 2024-03-20 | 864.00 | 897.50 | 864.00 | 896.50 | 896.50 | 1,023,891 |
| 2024-03-19 | 790.00 | 856.00 | 780.00 | 854.00 | 854.00 | 1,026,509 |
| 2024-03-18 | 780.00 | 820.00 | 780.00 | 789.50 | 789.50 | 832,105 |
| 2024-03-15 | 795.50 | 799.00 | 779.00 | 789.50 | 789.50 | 530,811 |
| 2024-03-14 | 809.00 | 809.00 | 760.00 | 795.50 | 795.50 | 659,584 |
| 2024-03-13 | 798.00 | 819.00 | 785.00 | 801.00 | 801.00 | 967,860 |
| 2024-03-12 | 725.50 | 774.00 | 721.50 | 771.00 | 771.00 | 1,625,031 |
| 2024-03-11 | 745.50 | 750.00 | 704.50 | 716.50 | 716.50 | 653,976 |
| 2024-03-08 | 761.00 | 778.00 | 715.00 | 748.50 | 748.50 | 1,568,977 |
| 2024-03-07 | 741.00 | 785.00 | 700.00 | 756.00 | 756.00 | 1,358,909 |
| 2024-03-06 | 779.50 | 785.00 | 727.50 | 740.50 | 740.50 | 1,030,509 |
| 2024-03-05 | 802.00 | 802.00 | 751.00 | 760.00 | 760.00 | 643,777 |
| 2024-03-04 | 850.00 | 879.00 | 800.00 | 806.00 | 806.00 | 828,827 |
| 2024-03-01 | 798.50 | 849.50 | 781.00 | 842.50 | 842.50 | 807,981 |
| 2024-02-29 | 755.00 | 794.00 | 750.00 | 776.50 | 776.50 | 834,687 |
| 2024-02-28 | 820.00 | 830.00 | 750.00 | 752.00 | 752.00 | 1,694,023 |
| 2024-02-27 | 890.00 | 910.00 | 818.50 | 825.00 | 825.00 | 981,603 |
| 2024-02-26 | 898.00 | 927.00 | 860.00 | 895.00 | 895.00 | 1,335,778 |
| 2024-02-23 | 818.00 | 888.00 | 810.00 | 886.00 | 886.00 | 1,296,779 |
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.