Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,118.00 | 1,118.00 | 1,035.00 | 1,111.00 | 1,111.00 | 1,660,244 |
| 2023-11-22 | 1,035.00 | 1,139.00 | 1,000.00 | 1,079.00 | 1,079.00 | 2,577,679 |
| 2023-11-21 | 1,035.00 | 1,110.00 | 925.00 | 1,022.50 | 1,022.50 | 2,177,175 |
| 2023-11-17 | 860.00 | 910.00 | 860.00 | 902.50 | 902.50 | 1,732,938 |
| 2023-11-16 | 916.50 | 920.00 | 838.00 | 856.50 | 856.50 | 1,040,305 |
| 2023-11-15 | 918.00 | 950.00 | 899.50 | 907.50 | 907.50 | 719,458 |
| 2023-11-14 | 961.00 | 989.50 | 920.00 | 926.50 | 926.50 | 569,311 |
| 2023-11-13 | 1,028.00 | 1,028.00 | 925.00 | 962.00 | 962.00 | 1,351,702 |
| 2023-11-10 | 934.00 | 1,020.50 | 934.00 | 1,000.00 | 1,000.00 | 1,258,225 |
| 2023-11-09 | 805.00 | 937.00 | 800.00 | 934.00 | 934.00 | 1,627,783 |
| 2023-11-08 | 852.00 | 886.00 | 799.00 | 805.50 | 805.50 | 883,461 |
| 2023-11-07 | 900.00 | 920.00 | 838.00 | 848.50 | 848.50 | 919,487 |
| 2023-11-06 | 908.50 | 908.50 | 908.50 | 908.50 | 908.50 | 0 |
| 2023-11-03 | 906.00 | 965.00 | 851.00 | 907.00 | 907.00 | 1,597,373 |
| 2023-11-02 | 827.00 | 908.00 | 815.00 | 904.00 | 904.00 | 1,863,408 |
| 2023-11-01 | 816.00 | 837.00 | 799.00 | 810.00 | 810.00 | 2,420,086 |
| 2023-10-31 | 895.50 | 910.00 | 798.00 | 809.00 | 809.00 | 1,741,034 |
| 2023-10-30 | 1,070.00 | 1,080.00 | 881.00 | 892.00 | 892.00 | 1,394,559 |
| 2023-10-27 | 1,040.00 | 1,075.50 | 950.00 | 1,043.00 | 1,043.00 | 2,034,916 |
| 2023-10-26 | 998.00 | 1,044.00 | 985.00 | 1,019.00 | 1,019.00 | 1,605,458 |
| 2023-10-25 | 926.00 | 980.00 | 905.00 | 979.00 | 979.00 | 1,125,878 |
| 2023-10-24 | 913.00 | 985.00 | 850.00 | 925.00 | 925.00 | 1,436,895 |
| 2023-10-23 | 1,000.00 | 1,064.00 | 860.00 | 903.50 | 903.50 | 2,226,968 |
| 2023-10-20 | 1,071.00 | 1,130.00 | 1,071.00 | 1,120.50 | 1,120.50 | 2,229,970 |
| 2023-10-19 | 1,180.00 | 1,190.00 | 1,051.00 | 1,080.50 | 1,080.50 | 2,864,116 |
| 2023-10-18 | 1,286.00 | 1,300.00 | 1,151.00 | 1,216.00 | 1,216.00 | 3,091,177 |
| 2023-10-17 | 1,180.00 | 1,320.00 | 1,179.50 | 1,276.50 | 1,276.50 | 3,796,800 |
| 2023-10-12 | 1,090.00 | 1,200.00 | 1,040.00 | 1,170.50 | 1,170.50 | 3,137,437 |
| 2023-10-11 | 1,020.00 | 1,099.00 | 910.50 | 1,084.00 | 1,084.00 | 1,921,394 |
| 2023-10-10 | 950.00 | 1,023.00 | 950.00 | 994.00 | 994.00 | 2,369,434 |
| 2023-10-09 | 848.00 | 940.00 | 843.00 | 915.00 | 915.00 | 1,646,787 |
| 2023-10-06 | 772.00 | 843.00 | 770.00 | 841.00 | 841.00 | 2,014,552 |
| 2023-10-05 | 720.00 | 779.50 | 720.00 | 763.00 | 763.00 | 1,790,609 |
| 2023-10-04 | 676.00 | 719.50 | 655.00 | 719.00 | 719.00 | 1,396,877 |
| 2023-10-03 | 667.00 | 678.00 | 652.00 | 676.00 | 676.00 | 1,000,959 |
| 2023-10-02 | 660.00 | 667.00 | 640.00 | 665.00 | 665.00 | 728,206 |
| 2023-09-29 | 658.00 | 677.00 | 619.00 | 657.00 | 657.00 | 562,723 |
| 2023-09-28 | 639.50 | 666.00 | 626.00 | 660.00 | 660.00 | 627,362 |
| 2023-09-27 | 624.00 | 643.00 | 621.00 | 625.50 | 625.50 | 565,443 |
| 2023-09-26 | 605.00 | 625.00 | 590.00 | 619.50 | 619.50 | 578,876 |
| 2023-09-25 | 605.00 | 615.00 | 571.00 | 605.50 | 605.50 | 475,803 |
| 2023-09-22 | 598.00 | 608.00 | 594.50 | 604.00 | 604.00 | 391,358 |
| 2023-09-21 | 624.00 | 624.00 | 590.00 | 593.50 | 593.50 | 713,056 |
| 2023-09-20 | 633.00 | 645.00 | 611.50 | 628.50 | 628.50 | 811,951 |
| 2023-09-19 | 655.00 | 655.00 | 622.50 | 640.00 | 640.00 | 1,028,604 |
| 2023-09-18 | 650.00 | 655.00 | 640.00 | 654.50 | 654.50 | 939,514 |
| 2023-09-15 | 619.00 | 640.00 | 603.00 | 639.00 | 639.00 | 1,180,882 |
| 2023-09-14 | 580.00 | 615.00 | 580.00 | 613.50 | 613.50 | 1,232,185 |
| 2023-09-13 | 544.00 | 580.00 | 539.50 | 575.00 | 575.00 | 1,150,820 |
| 2023-09-12 | 531.50 | 541.00 | 512.00 | 539.50 | 539.50 | 2,278,357 |
| 2023-09-11 | 567.00 | 572.50 | 521.00 | 531.50 | 531.50 | 1,307,611 |
| 2023-09-08 | 572.00 | 588.00 | 528.00 | 564.50 | 564.50 | 1,049,981 |
| 2023-09-07 | 590.00 | 598.00 | 559.00 | 560.50 | 560.50 | 952,383 |
| 2023-09-06 | 582.00 | 610.00 | 580.00 | 586.00 | 586.00 | 843,957 |
| 2023-09-05 | 602.00 | 603.00 | 570.00 | 579.50 | 579.50 | 861,568 |
| 2023-09-04 | 595.00 | 614.50 | 591.00 | 602.00 | 602.00 | 600,722 |
| 2023-09-01 | 631.00 | 645.00 | 600.00 | 607.00 | 607.00 | 666,224 |
| 2023-08-31 | 646.50 | 654.50 | 615.50 | 622.50 | 622.50 | 691,571 |
| 2023-08-30 | 655.50 | 656.00 | 639.00 | 646.50 | 646.50 | 1,023,490 |
| 2023-08-29 | 670.00 | 677.00 | 628.00 | 656.00 | 656.00 | 991,974 |
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.