Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 833.00 | 864.00 | 816.00 | 823.00 | 823.00 | 1,185,633 |
| 2024-02-21 | 900.00 | 902.50 | 820.00 | 826.00 | 826.00 | 759,416 |
| 2024-02-20 | 914.00 | 940.00 | 840.50 | 885.00 | 885.00 | 880,604 |
| 2024-02-19 | 898.50 | 939.00 | 870.00 | 912.50 | 912.50 | 623,998 |
| 2024-02-16 | 905.00 | 918.50 | 851.00 | 894.50 | 894.50 | 532,811 |
| 2024-02-15 | 940.00 | 948.00 | 901.50 | 904.50 | 904.50 | 563,225 |
| 2024-02-14 | 995.00 | 1,000.00 | 920.00 | 940.50 | 940.50 | 386,420 |
| 2024-02-09 | 980.00 | 1,014.00 | 960.00 | 994.00 | 994.00 | 499,119 |
| 2024-02-08 | 1,000.00 | 1,013.00 | 966.00 | 973.50 | 973.50 | 359,511 |
| 2024-02-07 | 992.00 | 1,016.00 | 951.00 | 998.50 | 998.50 | 1,082,912 |
| 2024-02-06 | 1,030.00 | 1,045.50 | 1,000.00 | 1,018.50 | 1,018.50 | 356,703 |
| 2024-02-05 | 1,072.00 | 1,080.00 | 1,005.00 | 1,042.00 | 1,042.00 | 631,582 |
| 2024-02-02 | 1,070.50 | 1,095.00 | 1,050.00 | 1,071.00 | 1,071.00 | 504,548 |
| 2024-02-01 | 1,037.00 | 1,073.00 | 1,017.00 | 1,070.00 | 1,070.00 | 996,887 |
| 2024-01-31 | 1,018.00 | 1,041.00 | 1,000.00 | 1,032.00 | 1,032.00 | 683,042 |
| 2024-01-30 | 1,022.00 | 1,048.00 | 1,013.00 | 1,016.50 | 1,016.50 | 472,537 |
| 2024-01-29 | 1,040.00 | 1,040.00 | 1,000.00 | 1,024.00 | 1,024.00 | 589,930 |
| 2024-01-26 | 1,083.00 | 1,083.00 | 1,031.00 | 1,039.50 | 1,039.50 | 961,792 |
| 2024-01-25 | 1,069.00 | 1,110.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1,219,111 |
| 2024-01-24 | 1,052.00 | 1,079.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1,287,479 |
| 2024-01-23 | 1,012.00 | 1,059.00 | 1,000.00 | 1,036.00 | 1,036.00 | 892,486 |
| 2024-01-22 | 1,025.00 | 1,025.00 | 997.50 | 1,010.50 | 1,010.50 | 1,067,355 |
| 2024-01-19 | 1,020.50 | 1,040.00 | 995.00 | 1,007.00 | 1,007.00 | 823,211 |
| 2024-01-18 | 1,040.00 | 1,061.00 | 1,000.50 | 1,020.50 | 1,020.50 | 999,008 |
| 2024-01-17 | 1,001.00 | 1,048.00 | 1,001.00 | 1,040.50 | 1,040.50 | 1,251,548 |
| 2024-01-16 | 969.00 | 1,007.00 | 960.00 | 998.50 | 998.50 | 1,510,522 |
| 2024-01-15 | 959.00 | 974.00 | 950.50 | 967.50 | 967.50 | 709,781 |
| 2024-01-12 | 1,015.00 | 1,020.00 | 935.00 | 959.00 | 959.00 | 1,420,959 |
| 2024-01-11 | 1,062.00 | 1,073.50 | 1,008.00 | 1,010.00 | 1,010.00 | 909,047 |
| 2024-01-10 | 1,054.00 | 1,083.00 | 1,026.00 | 1,056.00 | 1,056.00 | 1,176,067 |
| 2024-01-09 | 1,083.00 | 1,105.00 | 1,042.50 | 1,057.00 | 1,057.00 | 1,287,297 |
| 2024-01-08 | 1,080.00 | 1,117.00 | 1,045.00 | 1,083.50 | 1,083.50 | 2,114,961 |
| 2024-01-05 | 1,016.50 | 1,090.00 | 1,015.00 | 1,083.50 | 1,083.50 | 1,611,771 |
| 2024-01-04 | 950.00 | 1,018.00 | 947.50 | 1,016.50 | 1,016.50 | 1,225,183 |
| 2024-01-03 | 905.00 | 953.00 | 890.50 | 945.00 | 945.00 | 1,697,847 |
| 2024-01-02 | 920.00 | 920.00 | 894.00 | 902.50 | 902.50 | 569,753 |
| 2023-12-29 | 887.00 | 925.00 | 870.00 | 920.50 | 920.50 | 637,588 |
| 2023-12-28 | 840.00 | 899.50 | 840.00 | 870.00 | 870.00 | 1,398,826 |
| 2023-12-27 | 890.00 | 915.00 | 828.00 | 840.00 | 839.85 | 1,469,962 |
| 2023-12-26 | 940.00 | 941.00 | 870.00 | 887.00 | 886.84 | 1,395,356 |
| 2023-12-22 | 951.00 | 960.00 | 903.00 | 941.50 | 941.33 | 631,820 |
| 2023-12-21 | 971.00 | 999.00 | 902.00 | 949.00 | 949.00 | 1,543,638 |
| 2023-12-20 | 992.00 | 1,019.00 | 945.00 | 952.50 | 952.50 | 1,124,918 |
| 2023-12-19 | 960.00 | 991.50 | 954.00 | 989.50 | 989.50 | 767,450 |
| 2023-12-18 | 925.00 | 970.00 | 909.00 | 951.50 | 951.50 | 1,525,165 |
| 2023-12-15 | 1,030.00 | 1,035.00 | 915.00 | 923.00 | 923.00 | 2,276,636 |
| 2023-12-14 | 1,055.00 | 1,070.00 | 993.00 | 1,026.50 | 1,026.50 | 1,901,423 |
| 2023-12-13 | 1,150.00 | 1,180.00 | 1,021.00 | 1,044.50 | 1,044.50 | 1,368,631 |
| 2023-12-12 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.50 | 1,115.50 | 1,841,285 |
| 2023-12-11 | 1,111.00 | 1,145.00 | 1,050.00 | 1,119.00 | 1,119.00 | 1,240,139 |
| 2023-12-07 | 1,039.50 | 1,100.00 | 1,011.50 | 1,097.00 | 1,097.00 | 2,207,651 |
| 2023-12-06 | 1,000.00 | 1,030.00 | 990.00 | 1,024.50 | 1,024.50 | 1,163,605 |
| 2023-12-05 | 1,026.00 | 1,043.50 | 950.00 | 986.00 | 986.00 | 1,682,432 |
| 2023-12-04 | 1,065.00 | 1,080.00 | 950.00 | 1,026.00 | 1,026.00 | 1,373,395 |
| 2023-12-01 | 985.00 | 1,055.00 | 980.00 | 1,050.00 | 1,050.00 | 2,582,081 |
| 2023-11-30 | 925.00 | 966.00 | 880.00 | 956.50 | 956.50 | 2,354,635 |
| 2023-11-29 | 855.00 | 910.00 | 855.00 | 895.50 | 895.50 | 1,059,268 |
| 2023-11-28 | 945.00 | 952.50 | 816.00 | 834.00 | 834.00 | 1,875,071 |
| 2023-11-27 | 1,003.00 | 1,040.00 | 878.00 | 912.50 | 912.50 | 2,105,117 |
| 2023-11-24 | 1,140.00 | 1,140.00 | 1,010.00 | 1,038.00 | 1,038.00 | 1,628,406 |
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.