Aluar Aluminio Argentino historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 670.00 | 677.00 | 628.00 | 656.00 | 656.00 | 991,974 |
| 2023-08-28 | 648.50 | 665.00 | 648.00 | 660.00 | 660.00 | 942,182 |
| 2023-08-25 | 657.00 | 657.00 | 625.00 | 648.50 | 648.50 | 652,433 |
| 2023-08-24 | 655.00 | 661.00 | 620.00 | 649.00 | 649.00 | 1,086,265 |
| 2023-08-23 | 620.00 | 652.00 | 615.00 | 649.00 | 649.00 | 618,160 |
| 2023-08-22 | 599.00 | 620.00 | 584.00 | 612.50 | 612.50 | 671,328 |
| 2023-08-18 | 610.00 | 610.00 | 572.00 | 599.00 | 599.00 | 1,093,612 |
| 2023-08-17 | 560.00 | 609.00 | 560.00 | 607.50 | 607.50 | 1,373,980 |
| 2023-08-16 | 520.00 | 555.00 | 520.00 | 554.00 | 554.00 | 1,341,821 |
| 2023-08-15 | 480.00 | 512.00 | 460.00 | 509.50 | 509.50 | 1,136,655 |
| 2023-08-14 | 447.00 | 480.00 | 447.00 | 474.00 | 474.00 | 971,400 |
| 2023-08-11 | 440.00 | 456.00 | 434.50 | 447.50 | 447.50 | 933,228 |
| 2023-08-10 | 445.00 | 453.00 | 430.00 | 433.50 | 433.50 | 1,410,178 |
| 2023-08-09 | 445.00 | 453.50 | 427.00 | 440.00 | 440.00 | 1,215,161 |
| 2023-08-08 | 442.00 | 448.00 | 433.50 | 443.50 | 443.50 | 1,905,164 |
| 2023-08-07 | 440.00 | 448.00 | 420.50 | 431.00 | 431.00 | 1,141,808 |
| 2023-08-04 | 441.50 | 452.00 | 429.00 | 430.50 | 430.50 | 531,017 |
| 2023-08-03 | 460.00 | 461.00 | 433.00 | 437.00 | 437.00 | 764,523 |
| 2023-08-02 | 452.50 | 455.00 | 434.00 | 453.50 | 453.50 | 555,432 |
| 2023-08-01 | 463.00 | 464.00 | 449.00 | 452.50 | 452.50 | 585,662 |
| 2023-07-31 | 467.00 | 476.00 | 455.00 | 462.50 | 462.50 | 495,242 |
| 2023-07-28 | 467.00 | 469.00 | 460.50 | 466.50 | 466.50 | 403,222 |
| 2023-07-27 | 451.50 | 459.00 | 440.00 | 458.00 | 458.00 | 772,758 |
| 2023-07-26 | 455.00 | 464.00 | 443.00 | 452.50 | 452.50 | 581,023 |
| 2023-07-25 | 454.00 | 465.00 | 438.00 | 457.00 | 457.00 | 1,163,049 |
| 2023-07-24 | 465.00 | 480.00 | 445.00 | 454.50 | 454.50 | 778,108 |
| 2023-07-21 | 455.00 | 464.00 | 441.00 | 462.50 | 462.50 | 909,212 |
| 2023-07-20 | 442.00 | 453.00 | 438.50 | 452.00 | 452.00 | 1,261,680 |
| 2023-07-19 | 433.00 | 439.00 | 420.50 | 438.50 | 438.50 | 847,355 |
| 2023-07-18 | 418.00 | 430.50 | 417.00 | 430.00 | 430.00 | 702,940 |
| 2023-07-17 | 400.00 | 418.00 | 400.00 | 417.50 | 417.50 | 418,966 |
| 2023-07-14 | 411.50 | 413.00 | 395.00 | 410.00 | 410.00 | 599,243 |
| 2023-07-13 | 391.00 | 412.00 | 391.00 | 412.00 | 412.00 | 1,201,330 |
| 2023-07-12 | 388.00 | 392.50 | 383.00 | 391.00 | 391.00 | 652,328 |
| 2023-07-11 | 379.50 | 389.00 | 370.00 | 384.00 | 384.00 | 731,215 |
| 2023-07-10 | 372.50 | 379.00 | 372.50 | 378.00 | 378.00 | 515,744 |
| 2023-07-07 | 365.00 | 376.00 | 363.00 | 372.50 | 372.50 | 719,395 |
| 2023-07-06 | 376.00 | 376.00 | 357.00 | 369.50 | 369.50 | 547,320 |
| 2023-07-05 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 648,385 |
| 2023-07-04 | 378.00 | 382.00 | 370.00 | 375.00 | 375.00 | 691,404 |
| 2023-07-03 | 363.50 | 376.00 | 359.00 | 374.50 | 374.50 | 991,774 |
| 2023-06-30 | 351.00 | 367.00 | 346.00 | 363.50 | 363.50 | 822,082 |
| 2023-06-29 | 351.50 | 353.50 | 345.00 | 350.50 | 350.50 | 547,139 |
| 2023-06-28 | 363.50 | 364.00 | 345.00 | 347.50 | 347.50 | 756,802 |
| 2023-06-27 | 380.00 | 382.00 | 355.00 | 356.50 | 356.50 | 944,701 |
| 2023-06-26 | 375.00 | 383.50 | 360.00 | 379.50 | 379.50 | 1,059,521 |
| 2023-06-23 | 378.00 | 380.00 | 365.00 | 369.50 | 369.50 | 837,741 |
| 2023-06-22 | 369.50 | 377.50 | 366.00 | 375.50 | 375.50 | 1,349,283 |
| 2023-06-21 | 351.00 | 368.00 | 343.00 | 365.50 | 365.50 | 1,430,204 |
| 2023-06-16 | 349.00 | 350.50 | 345.00 | 350.00 | 350.00 | 711,080 |
| 2023-06-15 | 351.00 | 354.00 | 340.00 | 349.00 | 349.00 | 1,032,393 |
| 2023-06-14 | 367.00 | 367.50 | 346.50 | 350.00 | 350.00 | 632,935 |
| 2023-06-13 | 367.50 | 369.50 | 358.00 | 362.00 | 362.00 | 450,193 |
| 2023-06-12 | 363.00 | 368.00 | 360.50 | 365.00 | 365.00 | 298,661 |
| 2023-06-09 | 369.50 | 369.50 | 362.00 | 367.50 | 367.50 | 513,682 |
| 2023-06-08 | 362.00 | 366.00 | 346.00 | 363.00 | 363.00 | 979,882 |
| 2023-06-07 | 370.00 | 373.00 | 358.00 | 360.50 | 360.50 | 1,044,716 |
| 2023-06-06 | 372.00 | 377.50 | 359.00 | 370.00 | 370.00 | 976,346 |
| 2023-06-05 | 375.00 | 375.50 | 356.00 | 370.00 | 370.00 | 1,624,516 |
| 2023-06-02 | 389.00 | 394.00 | 366.50 | 372.00 | 372.00 | 2,175,786 |
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.